10:13:17 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-17VEBY0.010.0150.010.01158,505200.0050.015144,0002,0005002,000510,000
2019-09-16VEBY0.010.010.015
2019-09-13VEBY0.0150.0150.010.01269,41080.010.015179,00091082,0005007,000
2019-09-12VEBY0.010.010.010.0163,50030.010.01563,000500
2019-09-11VEBY0.010.010.010.0110,00010.010.01510,000
2019-09-10VEBY0.0150.0150.0150.0150.00585,00010.010.01585,000
2019-09-09VEBY0.010.010.010.0185,00030.010.01585,000
2019-09-06VEBY0.010.010.015
2019-09-05VEBY0.010.010.010.01370,675130.010.015341,67529,000
2019-09-04VEBY0.010.010.010.01191,334120.0050.01191,334
2019-09-03VEBY0.010.010.010.01213,00030.010.015213,000
2019-08-30VEBY0.0150.0150.010.011,041,000100.010.0151,041,000
2019-08-29VEBY0.010.010.010.014,428,000160.010.0154,128,000100,000200,000
2019-08-28VEBY0.010.010.010.01448,52570.010.015525448,000
2019-08-27VEBY0.010.0150.010.0150.005351,30030.010.015178,000173,000300
2019-08-26VEBY0.010.010.010.01-0.00572,70030.010.01572,000700
2019-08-23VEBY0.0150.010.015
2019-08-22VEBY0.0150.010.015
2019-08-21VEBY0.0150.010.015
2019-08-20VEBY0.0150.0150.0150.01546,50030.010.0155,00050041,000
2019-08-19VEBY0.010.010.010.01-0.005200,00010.010.015200,000
2019-08-16VEBY0.010.0150.010.0150.00517,80040.010.01517,000800
2019-08-15VEBY0.010.010.010.0190,00020.010.01590,000
2019-08-14VEBY0.010.010.010.01435,00040.010.015235,000200,000
2019-08-13VEBY0.010.010.015
2019-08-12VEBY0.010.010.010.01833,50060.010.015833,500
2019-08-09VEBY0.010.0150.010.01345,00080.010.015345,000
2019-08-08VEBY0.010.010.010.01247,00040.010.015247,000
2019-08-07VEBY0.010.010.010.01298,50040.010.015298,000500
2019-08-06VEBY0.010.010.010.01-0.00540,00030.010.01540,000
2019-08-02VEBY0.0150.010.015
2019-08-01VEBY0.010.0150.010.0150.0051,070,200170.010.015145,200670,000255,000
2019-07-31VEBY0.01250.01250.010.01-0.00521,40040.010.01510,40011,000
2019-07-30VEBY0.0150.0150.010.01592,00060.010.01592,000
2019-07-29VEBY0.0150.0150.010.0155,323,800130.010.0155,223,800100,000
2019-07-26VEBY0.010.0150.010.0150.01425,900160.010.015410,2004,0004,0007007,000
2019-07-25VEBY0.010.0150.0050.005-0.012,509,800370.0050.011,891,30046,000500,50072,000
2019-07-24VEBY0.010.0150.010.01521,20040.010.01521,000200
2019-07-23VEBY0.010.0150.010.01516,00020.010.01516,000
2019-07-22VEBY0.010.0150.010.0151,368,000140.010.015137,000480,000741,00010,000
2019-07-19VEBY0.010.0150.010.015196,00060.010.01551,00025,000120,000
2019-07-18VEBY0.0150.010.015
2019-07-17VEBY0.0150.0150.010.01551,00060.010.01551,000
2019-07-16VEBY0.0150.0150.0150.0152,00010.010.0152,000
2019-07-15VEBY0.0150.0150.0150.01510,00010.010.01510,000
2019-07-12VEBY0.010.0150.010.01541,00020.010.01541,000
2019-07-11VEBY0.010.0150.010.015311,00070.010.01511,000180,000120,000
2019-07-10VEBY0.010.0150.010.0151,121,000200.010.015731,000390,000
2019-07-09VEBY0.0150.010.015
2019-07-08VEBY0.0150.010.015
2019-07-05VEBY0.0150.010.015
2019-07-04VEBY0.010.010.010.01-0.00560,00010.010.01560,000
2019-07-03VEBY0.0150.0150.0150.015366,00070.010.015257,00020,00053,00036,000
2019-07-02VEBY0.0150.0150.0150.01536,50020.010.01536,000500
2019-06-28VEBY0.0150.0150.0150.0152,00010.010.0152,000
2019-06-27VEBY0.0150.010.015
2019-06-26VEBY0.010.0150.010.01588,00070.010.01543,00045,000
2019-06-25VEBY0.0150.0150.0150.015200,00030.010.015200,000
2019-06-24VEBY0.010.0150.010.015502,00080.010.015453,00010,00039,000
2019-06-21VEBY0.010.0150.010.0151,751,333130.010.0151,483,33369,000100,00099,000
2019-06-20VEBY0.0150.0150.0150.01558,00030.010.01558,000
2019-06-19VEBY0.0150.0150.010.015681,300110.010.015281,300300,000100,000