05:49:53 EST Sun 23 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
2020-02-21VABI0.070.0750.0650.070.0051,009,200500.0650.075736,800167,00032,0002003,00070,000
2020-02-20VABI0.070.070.0650.06549,00040.0650.0725,00024,000
2020-02-19VABI0.0650.0650.0650.065359,600180.0650.07358,000800800
2020-02-18VABI0.0650.070.060.065479,135350.0650.07402,00033,00040031,00010,0002,335
2020-02-14VABI0.0650.0650.0650.06585,00060.0650.0785,000
2020-02-13VABI0.070.070.0650.070.005245,400190.0650.07219,00016,0007006,0003,700
2020-02-12VABI0.070.070.0650.070.005263,000220.0650.0768,00028,000109,00020,00038,000
2020-02-11VABI0.0750.0750.0650.07134,900180.0650.0733,00041,00042,0001,00016,0001,900
2020-02-10VABI0.0750.0750.070.07-0.005688,050480.0650.075445,50093,00033,00012,00050,00052,0002,550
2020-02-07VABI0.080.080.070.075-0.005310,391350.070.08157,00062,00026,0006,0001,1005,00051,0001,191
2020-02-06VABI0.070.070.070.07-0.018,71340.0750.088,000713
2020-02-05VABI0.080.080.070.08124,600150.0750.0873,60043,0006,0001,0001,000
2020-02-04VABI0.0750.080.070.08293,200170.070.08281,20010,0002,000
2020-02-03VABI0.070.080.070.080.01539,475470.0750.08509,77513,0001,00015,000700
2020-01-31VABI0.0650.070.0650.070.005410,700280.0650.07354,0003,00024,0001,00028,000700
2020-01-30VABI0.070.070.0650.06573,200100.060.0763,20010,000
2020-01-29VABI0.070.070.0650.065-0.005152,821100.0650.0739,0003,0007,000103,821
2020-01-28VABI0.0650.070.0650.0747,214100.0650.0729,0006,0009,0008571,000857500
2020-01-27VABI0.070.070.0650.07316,020220.0650.075172,02057,0002,00017,00017,00051,000
2020-01-24VABI0.070.070.070.078,40040.0650.078,400
2020-01-23VABI0.070.070.070.0782,60080.070.07582,600
2020-01-22VABI0.0650.070.0650.0713,50040.0650.07510,0003,000500
2020-01-21VABI0.0750.0750.070.07-0.005151,60080.0650.07150,0003001,000300
2020-01-20VABI0.070.0750.070.0750.005193,50090.0750.08183,50010,000
2020-01-17VABI0.0650.070.0650.070.005166,37590.0650.0784,00011,00020,000375
2020-01-16VABI0.0650.070.0650.070.005102,370170.0650.0781,6501,00060018,0001001,020
2020-01-15VABI0.070.070.0650.065104,50060.0650.07104,000500
2020-01-14VABI0.0650.0650.0650.065210,00090.0650.07151,00058,0001,000
2020-01-13VABI0.0650.0650.060.0650.00578,000110.060.06538,00037,0005002,000500
2020-01-10VABI0.060.0650.060.06529,50040.060.0651,50028,000
2020-01-09VABI0.060.060.060.06-0.00531,00020.060.06531,000
2020-01-08VABI0.0650.0650.060.065203,370140.060.07120,00045,00010,00030028,00070
2020-01-07VABI0.060.0650.060.065509,600220.0650.07409,0009,00084,0008006,000800
2020-01-06VABI0.0650.070.060.065199,360250.060.065159,9255,00024,0009,0001,000435
2020-01-03VABI0.0650.0650.060.06340,170180.060.065251,0002,00087,170
2020-01-02VABI0.060.0650.060.06550,600160.060.06530,5005,00011,0001,8002,300
2019-12-31VABI0.060.0650.060.065116,49090.060.06541,0003,00071,0001,000490
2019-12-30VABI0.0650.060.065
2019-12-27VABI0.0650.070.060.0650.005217,000220.060.065132,00033,00049,0003,000
2019-12-24VABI0.0650.0650.060.0650.00548,821100.060.0656,00029,00012,0001,821
2019-12-23VABI0.060.0650.060.065332,334260.060.065231,83431,00027,0005,00037,000500
2019-12-20VABI0.060.0650.060.0650.005151,40080.060.06546,000105,000400
2019-12-19VABI0.0650.0650.060.06-0.005230,900180.060.06547,00043,00066,00050023,00051,400
2019-12-18VABI0.0650.0650.060.06-0.00569,00050.060.06531,00020,00018,000
2019-12-17VABI0.060.0650.060.06517,54930.060.06517,000549
2019-12-16VABI0.060.0650.060.065102,472190.060.06562,8286,00030,0008005002,000344
2019-12-13VABI0.060.060.060.06-0.00530,42530.060.06542530,000
2019-12-12VABI0.060.0650.060.0650.005140,200100.060.06580,00031,00010029,100
2019-12-11VABI0.060.0650.060.06-0.01295,530170.060.065273,5307,0007,0008,000
2019-12-10VABI0.060.070.060.070.01319,274150.060.07166,00020,00058,00067474,000600
2019-12-09VABI0.060.0650.060.06103,562120.060.06592,4669,0005005001,096
2019-12-06VABI0.060.0650.060.06305,050120.060.065295,00010,00050
2019-12-05VABI0.0650.0650.060.0674,50080.060.06549,50015,00010,000
2019-12-04VABI0.060.0650.060.0614,50070.060.0657,5005002,0004,500
2019-12-03VABI0.0650.0650.0550.0650.005593,877320.060.065511,00058,0005,0006,0007,0006,000877
2019-12-02VABI0.0650.0650.060.065-0.005860,500370.060.065476,00060,00036,00025030,25078,000180,000
2019-11-29VABI0.070.070.070.07215,926100.0650.07200,8005115,00075
2019-11-28VABI0.070.070.070.07120,00090.0650.07120,000
2019-11-27VABI0.0750.0750.070.07598,289180.0650.07523,80054,00020,000489
2019-11-26VABI0.0750.0750.070.07-0.005478,600240.070.075404,00045,0002,00050010,00017,000100
2019-11-25VABI0.0750.0750.070.07121,123120.070.07580,00010,00030,000500623