07:13:35 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-21VDBV0.0850.090.0850.090.005310,234330.0850.09173,30044,00034,00044,00014,100834
2020-02-20VDBV0.090.090.0850.085-0.005134,400120.0850.0999,0007,0004,0007,00017,000400
2020-02-19VDBV0.0850.0850.0850.085-0.0054,99920.0850.094,000999
2020-02-18VDBV0.090.090.090.09-0.00583,329110.0850.0981,0006201,709
2020-02-14VDBV0.090.0950.090.0950.00570,17280.090.09560,10010,00072
2020-02-13VDBV0.090.090.090.09164,37580.0850.09164,375
2020-02-12VDBV0.0950.0950.090.09154,300110.090.095124,30015,00015,000
2020-02-11VDBV0.0950.0950.090.09220,148250.090.095131,00045,00044,000148
2020-02-10VDBV0.0950.0950.090.09-0.005206,300160.090.095180,0003,00010,00013,000100
2020-02-07VDBV0.0950.0950.090.09566,35080.090.09554,3508,0004,000
2020-02-06VDBV0.0950.0950.090.09-0.00581,00050.090.09570,00010,0001,000
2020-02-05VDBV0.0950.0950.0950.09559,00020.0950.1059,000
2020-02-04VDBV0.0950.1050.090.0950.005338,675320.090.095290,58319,00012,0007,00010,00092
2020-02-03VDBV0.0850.0950.0850.095125,965180.090.09594,55230,000500913
2020-01-31VDBV0.0950.0950.0950.0950.005124,00040.090.095124,000
2020-01-30VDBV0.090.090.090.09-0.005141,000140.090.10126,00010,0005,000
2020-01-29VDBV0.100.100.0950.095152,107190.0950.10128,00013,00010,000457
2020-01-28VDBV0.100.100.0950.1040,80080.0950.1060020,50019,500200
2020-01-27VDBV0.100.100.100.109,60020.0950.109,600
2020-01-24VDBV0.100.100.100.10259,899170.0950.10231,90027,500499
2020-01-23VDBV0.100.100.100.100.00564,00080.0950.1049,0005,00010,000
2020-01-22VDBV0.0950.0950.0850.095-0.005660,600550.0950.10534,50054,50020,00044,5007,100
2020-01-21VDBV0.1150.1150.0950.10-0.015540,445320.0950.10526,5453,5005,0005,400
2020-01-20VDBV0.110.120.1050.1150.015581,559550.110.115503,11331,50010,00010,00025,9381,008
2020-01-17VDBV0.090.100.090.100.0173,950160.090.10536,45024,00013,000500
2020-01-16VDBV0.0950.0950.090.0967,62570.090.1067,625
2020-01-15VDBV0.0950.0950.0850.085-0.0171,06060.090.1067,0604,000
2020-01-14VDBV0.0950.0950.0950.095-0.00514,00010.0950.1014,000
2020-01-13VDBV0.0950.100.090.100.00588,70090.090.1088,700
2020-01-10VDBV0.090.0950.090.0950.00539,00060.0950.1018,00011,00010,000
2020-01-09VDBV0.090.090.0850.0945,50080.090.09545,500
2020-01-08VDBV0.100.100.080.09-0.01128,550190.090.10106,5002,00010,00010,00050
2020-01-07VDBV0.1050.1050.0950.1082,256160.0950.1058,9567,00010,0006,000300
2020-01-06VDBV0.100.1050.100.100.00523,30080.100.10521,0001,000350650
2020-01-03VDBV0.0950.100.105
2020-01-02VDBV0.100.100.0950.09570,50090.0950.10565,5005,000
2019-12-31VDBV0.100.100.0950.095-0.00570,94090.100.10557,4408,5005,000
2019-12-30VDBV0.100.100.090.100.005103,940210.0950.1072,5005,00025,000920
2019-12-27VDBV0.100.100.0850.095-0.005197,800270.0950.105112,3005,00014,00030,00036,500
2019-12-24VDBV0.1050.1050.100.100.00539,00080.0950.1029,00010,000
2019-12-23VDBV0.0950.0950.0950.0950.00568,800120.0950.10530,00018,00010,00010,000500
2019-12-20VDBV0.090.090.090.0934,00030.0850.0934,000
2019-12-19VDBV2510.0850.0925
2019-12-18VDBV0.090.090.0850.0938,730100.0850.093,00011,0006,0008,00010,000730
2019-12-17VDBV0.0950.0950.0950.0950.0059,01560.090.095158,0001,000
2019-12-16VDBV0.0950.0950.0850.09174,500120.090.095163,30011,000200
2019-12-13VDBV0.090.090.095
2019-12-12VDBV0.090.090.095
2019-12-11VDBV0.090.090.095
2019-12-10VDBV0.090.090.090.090.00565,55580.090.09542,55513,00010,000
2019-12-09VDBV0.0850.0850.09
2019-12-06VDBV0.090.090.090.090.0055,00010.0850.095,000
2019-12-05VDBV0.090.090.0850.085-0.0059,69170.0850.099,391300
2019-12-04VDBV0.090.090.090.090.00515,00020.0850.09515,000
2019-12-03VDBV0.110.110.0850.085-0.01145,900210.0850.09595,00036,0007,4007,000500
2019-12-02VDBV0.0950.100.0950.100.0119,20030.1050.1116,2003,000
2019-11-29VDBV0.0850.090.0850.0914,29040.090.1013,0001,000290
2019-11-28VDBV0.090.090.090.090.00511,00020.0850.097,0004,000
2019-11-27VDBV0.0850.0850.0850.085-0.00514,00030.080.0914,000
2019-11-26VDBV0.090.090.0850.085-0.00524,50040.0850.09521,5003,000
2019-11-25VDBV0.090.090.090.09-0.0059,91040.090.0953,0006,000910