04:09:50 EDT Sun 09 May 2021
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
2021-05-07VABI0.1450.1450.140.145188,983340.140.14596,65019,5003,00013,0001,00034,00021,500333
2021-05-06VABI0.1450.1450.140.145109,50050.140.14579,50030,000
2021-05-05VABI0.140.1450.140.14195,438290.140.14588,50017,50040,50011,00010,00027,500100
2021-05-04VABI0.140.1450.140.1483,650270.140.14529,20022,50026,0005,500450
2021-05-03VABI0.140.140.140.1441,55070.140.14541,550
2021-04-30VABI0.140.1450.1350.1498,00090.140.14569,0001,00027,500500
2021-04-29VABI0.140.1450.140.1450.01116,500140.140.14530,50016,00015,00055,000
2021-04-28VABI0.140.140.1350.135-0.01696,000160.1350.14627,50047,00020,000500
2021-04-27VABI0.1450.1450.140.14584,845210.140.14513,0951,0007,00063,500250
2021-04-26VABI0.1450.1450.140.1450.005146,562170.140.14539,00010,50020,00010,0003,00064,00062
2021-04-23VABI0.140.1450.140.14128,345200.140.14588,1508,5001120,00010,0001,000684
2021-04-22VABI0.140.1450.140.14-0.0164,300170.140.14551,80010,0002,500
2021-04-21VABI0.150.150.1450.150.0151,550120.1450.1544,6502,5004,000400
2021-04-20VABI0.1450.150.140.15806,041640.1450.15441,000188,50072,0005,50050097,5001,041
2021-04-19VABI0.1450.150.1450.150.005624,021540.1450.15500,70089,50015,00015,0003,421400
2021-04-16VABI0.1450.1450.140.1450.005155,042200.140.145100,50052,5002,00042
2021-04-15VABI0.1350.140.1350.1484,600120.140.14572,60011,0001,000
2021-04-14VABI0.140.140.1350.135-0.01213,452230.1350.14189,6806,00017,000772
2021-04-13VABI0.1450.1450.140.14555,500130.140.14540,7006,5008,000300
2021-04-12VABI0.150.150.140.145470,000410.140.145314,50086,50011,00021,50036,500
2021-04-09VABI0.140.150.140.150.01393,900410.1450.15302,00026,50027,00038,400
2021-04-08VABI0.1350.1450.1350.1450.01353,124690.140.145291,53452,5001,0007,0001,090
2021-04-07VABI0.130.1350.130.1350.005690,530670.130.135290,150107,00045,000108,0001,500138,430450
2021-04-06VABI0.1250.1350.1250.13178,450310.130.135121,70044,00040010,0002,000350
2021-04-05VABI0.140.140.130.13-0.005766,500590.130.135404,300194,50025,0005,50018,000119,000200
2021-04-01VABI0.130.1350.130.1350.005293,100440.130.135108,60033,00025,00018,50035,00073,000
2021-03-31VABI0.1350.1350.130.1360,707130.130.1354,00045,5008,5002,500207
2021-03-30VABI0.130.1350.130.13-0.0186,35390.130.13576,03310,000320
2021-03-29VABI0.140.140.130.135-0.005235,800320.130.1359,60065,00051,0005,000105,200
2021-03-26VABI0.130.140.130.140.00532,030120.1350.1421,6803,5006,500250
2021-03-25VABI0.140.140.1350.140.005294,804560.1350.14209,7009,00016,50027,00031,900504
2021-03-24VABI0.1350.140.1350.140.00530,20070.1350.148,0003,00018,0001,000200
2021-03-23VABI0.1350.1350.1350.135-0.00570,480100.1350.1424,0001,00045,000480
2021-03-22VABI0.140.140.140.14222,700380.1350.14172,90023,50022,0002,0002,000300
2021-03-19VABI0.140.1450.1350.14507,500420.1350.14271,500181,50026,5007,50020,500
2021-03-18VABI0.1450.1450.1350.14102,850210.1350.1442,00039,50021,000350
2021-03-17VABI0.140.140.1350.14101,251270.140.14558,65125,50010050016,000500
2021-03-16VABI0.140.140.130.14493,197450.130.145120,500231,50089,5004,00047,500197
2021-03-15VABI0.140.140.130.140.01525,370760.130.14114,500237,50077,4009,0002,00084,120850
2021-03-12VABI0.130.140.130.140.00563,800200.130.1356,50014,00020,50050050021,500300
2021-03-11VABI0.1350.140.130.140.00581,240120.130.1437,74038,5005,000
2021-03-10VABI0.1350.140.130.135221,200380.1350.14154,2004,50010,00052,500
2021-03-09VABI0.140.1450.1350.140.005627,714700.1350.145421,360112,50023,0007,5001,00050061,000554
2021-03-08VABI0.1350.1350.130.13-0.005256,000180.130.14206,50028,50010,0004,5003,0003,500
2021-03-05VABI0.130.140.1250.140.01122,825410.1350.1427,73211,00029,00025,50029,50093
2021-03-04VABI0.140.140.130.13-0.01643,686680.130.135462,14083,50015,00027,0005,00049,5001,446
2021-03-03VABI0.1350.1450.1350.135372,808440.1350.145171,80054,00052,50024,00031,00039,000508
2021-03-02VABI0.1450.1450.1350.135-0.01364,085290.1350.14336,3852,5003,00021,500700
2021-03-01VABI0.140.150.140.145184,113220.1450.15102,7046,50023,5003,00048,000409
2021-02-26VABI0.1450.1450.140.145173,800210.1450.15130,50014,50012,0003,00013,500200
2021-02-25VABI0.150.1550.1450.145-0.005440,400440.1450.15182,80089,00051,00020,00050097,000100
2021-02-24VABI0.150.1550.150.1550.0198,683150.150.15540,43320,00014,00013,00011,000250
2021-02-23VABI0.1450.150.1450.145114,696140.1450.15100,47010,0004,000126
2021-02-22VABI0.150.150.1450.150.005141,440190.1450.1559,50072,5005,0003,000500500440
2021-02-19VABI0.150.1550.1450.15165,615320.1450.1573,41522,00044,5003,00022,500200
2021-02-18VABI0.1550.1550.150.155315,939310.150.155188,88959,5005002,00065,050
2021-02-17VABI0.1650.1650.1550.155-0.015264,139530.1550.165153,36461,50020,00011,00018,000275
2021-02-16VABI0.160.170.1550.16453,099670.160.165166,559133,00023,00066,50063,500390
2021-02-12VABI0.1650.1650.1550.16254,386320.160.165213,60034,5005,0001,000286
2021-02-11VABI0.170.170.160.16-0.01133,890410.1650.1780,95021,50050021,5005008,500440
2021-02-10VABI0.170.170.1550.17682,296650.1650.17520,74296,0008,00023,00033,637917