03:11:32 EDT Mon 26 Oct 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
2020-10-23VABI0.210.2150.2050.21-0.005968,608670.2050.21568,25151,500145,00038,50035,500129,500357
2020-10-22VABI0.220.220.2150.215409,902410.210.215266,75020,50030,00031,00045415,00045,500698
2020-10-21VABI0.220.220.2150.215479,280570.2150.22253,00065,00054,50047,50059,280
2020-10-20VABI0.220.220.2150.215-0.005388,875660.2150.22185,97578,50028,00016,50020079,500200
2020-10-19VABI0.2350.2350.220.22-0.01412,477870.220.225258,00461,50070,00013,5001,0007,2001,273
2020-10-16VABI0.2250.230.220.230.01523,866810.2250.235344,13364,50061,50032,00019,7092,024
2020-10-15VABI0.220.2250.2150.22-0.005500,817660.220.225243,200137,00067,4506,00025,00020,7001,467
2020-10-14VABI0.2250.230.220.2250.005613,433660.220.225376,500104,0004,00020,00043,00065,000933
2020-10-13VABI0.220.2250.220.22-0.01548,371660.220.225368,75052,50027,0008,00040075,50014,342879
2020-10-09VABI0.2350.2350.220.230.01835,198930.2250.23282,400113,00080,00094,00040,000224,4701,328
2020-10-08VABI0.2250.2350.2150.221,003,221950.220.23746,09576,00033,10064,5005,50075,6351,391
2020-10-07VABI0.210.220.2050.220.01566,905560.2150.225448,77558,5002,00012,00044,500130
2020-10-06VABI0.210.220.210.21301,738620.2050.21135,654103,00050025,50020012,50023,0001,384
2020-10-05VABI0.220.220.210.215254,961780.210.215126,98432,50017,95017,50030011,50048,000227
2020-10-02VABI0.2150.220.210.220.005815,496790.2150.22539,923133,5006,50068,5003813,00063,000692
2020-10-01VABI0.210.230.210.2250.01492,460450.2150.225346,45060,50021,50035063,500160
2020-09-30VABI0.2250.2250.210.22-0.005711,316700.210.22432,316113,50071,0008,00086,500
2020-09-29VABI0.2150.2250.210.2250.01308,922550.220.225228,89938,0004,5009,50028,023
2020-09-28VABI0.210.2150.2050.2150.005245,405490.2050.215170,30224,50011,5007,00030,7601,343
2020-09-25VABI0.200.210.200.21120,265280.2050.2152,20035,0007,0002,50023,48085
2020-09-24VABI0.1950.210.190.210.01957,1521400.2050.21533,500144,50050064,50010060,000152,8851,167
2020-09-23VABI0.2150.2150.190.20-0.02777,2921070.1950.20537,632100,5007,50024,00050047,50059,000360
2020-09-22VABI0.210.220.210.221,131,7961580.210.22380,080134,50084,50088,00012,629112,000303,829458
2020-09-21VABI0.220.220.2050.22-0.0051,628,0142520.2150.22901,144141,000124,000153,0002,45946,500259,127784
2020-09-18VABI0.220.2250.220.2250.005340,157650.220.225165,477115,00020,50038,0001,180
2020-09-17VABI0.2350.2350.210.215-0.0152,395,8742800.2150.2251,184,641176,500190,55076,5003,38394,500669,383417
2020-09-16VABI0.240.2450.230.23-0.011,273,8421880.230.235622,250310,70049,50077,0003,68333,500174,4482,461
2020-09-15VABI0.2250.240.220.240.01862,4681260.230.24461,800135,50034,50056,5006,14439,000127,7941,230
2020-09-14VABI0.2150.230.210.230.011,214,1631210.2250.23715,70453,50018,17213,00032183,500319,12110,845
2020-09-11VABI0.220.2250.2150.220.0051,263,7461270.210.225707,78083,50068,50029,00067,500307,216250
2020-09-10VABI0.230.230.210.215-0.011,250,3561710.2150.22625,266175,300174,0002,00087050,000211,8701,050
2020-09-09VABI0.210.2250.2050.2250.022,358,3163350.220.231,243,635256,000203,85061,0004,379170,500415,8793,073
2020-09-08VABI0.190.210.1850.2050.0152,357,0912570.200.2051,502,954257,00054,00017,0003,288134,500387,340558
2020-09-04VABI0.1850.190.180.190.0051,417,7671440.1850.195948,100118,00010,40076,500633117,500144,7961,838
2020-09-03VABI0.1850.190.1750.1851,519,3591590.1850.191,104,141134,00017,0002,504108,500152,154710
2020-09-02VABI0.1850.1850.180.18-0.005586,005710.180.19368,76050,00015,000800129,00021,800645
2020-09-01VABI0.1850.190.180.18-0.005919,172920.180.185603,787158,60010,00050089,00056,810475
2020-08-31VABI0.180.1850.1750.1850.011,360,5651590.180.185980,235165,50034,00020,00020011,500147,2001,930
2020-08-28VABI0.1650.1750.160.1750.0151,636,3801130.170.1751,487,30051,50030042,50054,000780
2020-08-27VABI0.150.160.150.160.0051,392,529670.1550.161,303,42941,00020,0002007,50020,000400
2020-08-26VABI0.150.1550.150.155205,298340.150.155172,30814,0003,00010,5005,000490
2020-08-25VABI0.1550.1550.150.155257,917490.150.155173,82255,00012,5004,5003703,0008,300425
2020-08-24VABI0.160.160.1550.155154,00090.1550.16152,5005001,000
2020-08-21VABI0.1550.160.150.155142,317270.150.16132,31710,000
2020-08-20VABI0.150.160.150.16682,042640.1550.16402,40082,00050,00020,00016537,50089,165812
2020-08-19VABI0.160.160.150.16254,976420.150.16195,39519,5001,00027815,00023,278525
2020-08-18VABI0.1650.1650.1550.16-0.005653,879840.160.165425,437104,50032152,00071,321300
2020-08-17VABI0.160.1650.1550.1650.01479,184510.1550.165380,60026,5001,26164,5006,26162
2020-08-14VABI0.150.1550.150.155-0.005258,217360.150.155149,60063,00026,00019,000617
2020-08-13VABI0.150.160.150.15601,5571080.1450.16383,80081,50024,0001,87172,50037,071815
2020-08-12VABI0.140.150.140.150.005738,379740.1450.15571,30014,00029,0001,89855,50065,798883
2020-08-11VABI0.150.150.140.145-0.015498,214990.140.145288,50075,50055,0001,18017,50058,800854
2020-08-10VABI0.170.170.1550.16-0.005479,680630.1550.16354,30044,00040,000408,50027,540300
2020-08-07VABI0.1650.1650.1550.165321,370440.160.17244,84035,00021,50020,00030
2020-08-06VABI0.1750.180.160.16-0.005462,712800.160.165344,50065,50015,00010,0001308,50018,500582
2020-08-05VABI0.1750.190.160.165-0.0051,834,0302750.1650.171,237,731193,000127,50016,5001,10989,000167,3591,581
2020-08-04VABI0.1550.170.150.170.011,323,0431550.1650.17978,945120,50049,00042,0001,83467,00062,3301,184
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