01:55:48 EDT Tue 04 Oct 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-10-03VABR2.452.522.452.460.0411,625142.462.5211,300100220
2022-09-30VABR2.452.452.422.422,65082.422.452,4001009550
2022-09-29VABR2.422.432.422.420.0242,223232.422.4541,446200300272
2022-09-28VABR2.402.452.402.401,60672.402.451,100300200
2022-09-27VABR2.402.402.402.408,92952.402.508,89930
2022-09-26VABR2.412.412.402.402,048122.402.501,620100200
2022-09-23VABR2.412.422.402.40-0.0121,429282.402.5019,2051,90050100174
2022-09-22VABR2.492.502.412.41-0.0944,512712.412.5043,50040090400112
2022-09-21VABR2.482.502.482.500.014,38342.482.504,20010083
2022-09-20VABR512.482.50
2022-09-19VABR2.472.502.472.490.0244,310492.482.5038,8622,1003,100248
2022-09-16VABR2.482.482.472.47-0.021,75152.472.501,7501
2022-09-15VABR2.492.492.492.492,00012.482.492,000
2022-09-14VABR2.482.492.482.490.0110,057162.482.4910,00054
2022-09-13VABR2.492.492.482.48-0.0120,971202.482.4920,800171
2022-09-12VABR2.502.502.492.49-0.0115,237202.482.4914,990245
2022-09-09VABR2.502.502.502.500.0110,254122.492.509,90020045105
2022-09-08VABR112.482.50
2022-09-07VABR2.492.492.492.495,683112.482.495,541139
2022-09-06VABR2.492.502.482.4918,573342.482.5018,40310068
2022-09-02VABR2.492.492.482.4912,253142.482.4912,1603459
2022-09-01VABR2.492.492.492.49-0.0115,109172.472.4914,950159
2022-08-31VABR2.492.502.472.500.0912,005132.472.5011,300400300
2022-08-30VABR2.452.492.412.41-0.0414,140192.412.4813,500200300140
2022-08-29VABR2.482.482.422.45-0.048,491122.452.508,05042021
2022-08-26VABR2.472.492.472.490.022,50032.482.491,900600
2022-08-25VABR2.482.482.472.47-0.011,67072.472.491,665
2022-08-24VABR2.482.482.482.488,897102.472.496,5028001,50095
2022-08-23VABR2.462.482.442.480.027,265142.452.496,465100700
2022-08-22VABR2.492.492.462.460.0514,23062.462.4914,230
2022-08-19VABR2.442.442.412.41-0.027,655112.412.557,2502002005
2022-08-18VABR2.412.432.412.430.026,43172.412.556,131200100
2022-08-17VABR2.422.422.402.41-0.019,995192.402.558,6901,1002005
2022-08-16VABR2.422.432.422.422,65072.402.552,62525
2022-08-15VABR2.452.462.402.42-0.0313,850102.402.5510,5501,7001,600
2022-08-12VABR2.502.502.452.45-0.056,775122.402.556,670100
2022-08-11VABR2.502.502.492.506,33492.502.556,03020099
2022-08-10VABR2.462.502.462.500.0410,257182.452.558,0891,900268
2022-08-09VABR2.472.472.462.460.0630,8621212.452.5030,1002009200353
2022-08-08VABR2.402.402.402.4045252.402.76452
2022-08-05VABR2.422.422.402.40-0.0214,708172.402.7614,65055
2022-08-04VABR2.452.452.402.420.025,50452.402.505,500
2022-08-03VABR2.402.402.402.406,12962.402.456,10024
2022-08-02VABR2.402.412.402.400.0211,80682.402.6011,8006
2022-07-29VABR2.412.412.382.38-0.033,08062.402.603,00575
2022-07-28VABR2.402.472.362.410.0119,186282.412.6015,3051,6002002,00081
2022-07-27VABR2.362.402.362.40-0.038,80552.362.446,8052,000
2022-07-26VABR2.402.432.382.430.026,574122.362.605,1151,300154
2022-07-25VABR2.412.412.412.410.011,50522.402.431,505
2022-07-22VABR2.402.472.402.407,05282.402.607,00050
2022-07-21VABR2.412.412.402.40-0.019,90252.382.609,900
2022-07-20VABR2.412.422.392.4114,251352.412.479,5502,0002002002,300
2022-07-19VABR2.352.472.352.410.0618,932172.402.5517,800200400500
2022-07-18VABR2.372.402.352.35-0.027,475652.302.406,518200400357
2022-07-15VABR2.372.372.372.37-0.0130232.302.403002
2022-07-14VABR2.312.402.302.380.0818,469232.302.4014,6663,00070042
2022-07-13VABR2.342.352.302.30-0.229,583342.302.508,358800200100106
2022-07-12VABR2.332.522.332.520.199,650142.332.528,250600700
2022-07-11VABR2.362.502.332.33-0.026,149182.332.525,550100100200199
2022-07-08VABR2.352.522.352.520.176,362102.352.525,978100282
2022-07-07VABR2.352.352.352.35-0.013,00222.352.423,000
2022-07-06VABR2.352.362.352.360.019,20392.352.409,088115
2022-07-05VABR2.522.522.352.35-0.105,776112.352.525,06630040010
2022-07-04VABR922.352.458