19:48:42 EDT Mon 03 Aug 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
2020-07-31VABI0.150.160.1450.160.011,051,7551080.1550.16751,83079,00012,00020,000339149,50038,0141,072
2020-07-30VABI0.160.160.140.15-0.0051,135,7001200.1450.15648,400105,00038,00065,000300152,50076,00049,500
2020-07-29VABI0.150.160.1450.160.01623,463870.150.16450,25596,50074,5001,0001,208
2020-07-28VABI0.1550.160.1450.145-0.005660,5501200.1450.155504,08472,00010,00019,50014,00039,5001,466
2020-07-27VABI0.1350.1550.130.150.0252,427,5362310.140.1551,920,837249,50039,0008,5001,67983,000122,9541,941
2020-07-24VABI0.1150.130.1150.1250.015972,934940.1250.13757,349127,50041783,5003,0001,168
2020-07-23VABI0.120.1250.1050.11-0.01712,360810.1050.11490,577161,00030,0002009,50020,500583
2020-07-22VABI0.1050.1250.1050.120.011,771,3261390.1150.121,433,900104,50032,0001,03546,00053,135100,756
2020-07-21VABI0.100.110.0950.110.0151,402,7281090.100.11805,178303,000129,00042,00070039,00082,2001,650
2020-07-20VABI0.0950.100.090.095-0.0051,022,474590.0950.10924,30086,00032711,50032720
2020-07-17VABI0.0950.100.090.100.005233,650290.0950.10171,00016,00050044,0001,0001,150
2020-07-16VABI0.100.100.090.095407,900320.090.10331,30013,00035061,0001,0001,100
2020-07-15VABI0.0950.0950.090.095179,000140.090.10124,0005,00050,000
2020-07-14VABI0.0950.100.0950.095207,600180.090.10187,00020,000500100
2020-07-13VABI0.100.1050.0950.095724,777610.0950.10551,80063,00013,00016,0001,15262,00016,355950
2020-07-10VABI0.100.100.090.095290,674350.090.095155,50060,00012,00020,0008720,00023,087
2020-07-09VABI0.0950.100.090.095861,649730.0950.10753,92559,0003,83724,00020,337550
2020-07-08VABI0.090.0950.0850.0950.005849,676770.090.095638,514144,0003,00020060,0003,200762
2020-07-07VABI0.0850.090.0850.090.005188,304170.0850.09166,00019,0003,000304
2020-07-06VABI0.090.090.0850.085-0.005369,679360.0850.09318,40047,0005003,000500279
2020-07-03VABI0.0850.090.0850.090.005167,471180.080.09152,5008,0006,000971
2020-07-02VABI0.0850.0850.080.08373,650370.080.085279,90026,00024,0005,00038,000750
2020-06-30VABI0.080.0850.0750.0850.005337,446300.080.085254,00034,00015,00033,0001,446
2020-06-29VABI0.0750.080.0750.08-0.005320,959200.0750.085185,000112,00023,000959
2020-06-26VABI50010.080.085500
2020-06-25VABI0.0850.0850.0850.0850.0053,50020.0750.0853,000500
2020-06-24VABI0.080.080.0750.08162,664130.0750.085102,56940,00012,0008,00095
2020-06-23VABI0.080.080.080.0862,77580.080.08554,6601158,000
2020-06-22VABI0.0850.0850.080.08-0.00535,60050.080.08534,0001,000600
2020-06-19VABI0.0850.0850.080.08-0.00535,00040.080.08530,0005,000
2020-06-18VABI0.0850.0850.080.085116,18160.0750.085116,000181
2020-06-17VABI0.080.0850.080.0850.00582,114110.0750.08573,5008,000614
2020-06-16VABI0.080.080.080.0885,00060.0750.0868,00013,0004,000
2020-06-15VABI0.080.080.0750.080.00547,524110.0750.0833,00076213,762
2020-06-12VABI0.080.080.070.080.005115,328190.0750.0838,00051,0001,41410,00014,414500
2020-06-11VABI0.0750.0850.0750.075-0.005170,500140.0750.08168,0002,000500
2020-06-10VABI0.080.080.080.08239,994150.0750.08229,0005,0004125,000412170
2020-06-09VABI0.0750.080.070.080.005527,750520.0750.08426,20049,0002,00010,00030,00010,000550
2020-06-08VABI0.080.080.070.075-0.005212,005240.0750.08171,00019,0006,0006,00010,0005
2020-06-05VABI0.080.0850.0750.08518,80050.080.0859,0006,0003,000800
2020-06-04VABI0.090.090.080.085303,802250.080.085236,89138,0003,00025,000911
2020-06-03VABI0.090.090.080.09376,600790.080.09246,10065,00017,00025,0008,00015,000500
2020-06-02VABI0.0850.090.0850.09316,762370.0850.09286,00013,00017,000762
2020-06-01VABI0.090.090.0850.090.005125,000130.0850.09110,00010,0005,000
2020-05-29VABI0.0850.090.0850.085188,800190.0850.09167,80020,0001,000
2020-05-28VABI0.080.090.080.085115,676200.080.09112,9448661,866
2020-05-27VABI0.0850.0850.080.085224,719230.080.085170,00047,0007,000719
2020-05-26VABI0.090.090.080.08-0.01203,717180.080.085190,00011,0005002,217
2020-05-25VABI0.0850.090.080.090.01498,248260.080.09496,283700700565
2020-05-22VABI0.0850.0850.080.08283,365410.080.085161,80091,0002530,00025515
2020-05-21VABI0.080.0850.080.085113,034120.080.085100,6007171,21710,000500
2020-05-20VABI0.090.090.080.085602,495670.080.09511,40054,00050013,00022,5001,095
2020-05-19VABI0.0750.0850.0750.0850.01671,987530.080.085638,08728,0004,0001,900
2020-05-15VABI0.070.0750.070.0750.005694,776510.0650.075588,77628,0005,00067,0006,000
2020-05-14VABI0.060.070.060.06-0.005222,000150.060.07121,00078,0003,00020,000
2020-05-13VABI0.060.0650.060.065126,650170.060.06569,0006,0006,00035,00010,000650
2020-05-12VABI0.0650.070.0650.065250,600180.060.065225,00012,00013,000600
2020-05-11VABI0.0650.0650.0650.065104,01070.060.065104,010
2020-05-08VABI0.060.070.060.070.005129,037160.0650.07109,0002,00012,0005,0001,037
2020-05-07VABI0.060.0650.060.06548,840100.060.06529,0002,0004,0002,0005008,0002,500840
2020-05-06VABI0.0650.0650.0650.065-0.005146,841140.060.065133,0006,0006,0001,841
2020-05-05VABI0.070.070.070.0790,40060.0650.0790,400
2020-05-04VABI0.070.070.070.070.005138,00090.060.07118,00020,000