14:23:21 EDT Fri 07 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
2020-08-06VBBB0.330.340.300.305-0.01956,4762060.300.315475,398209,00040,00014,000153,50061,5003,078
2020-08-05VBBB0.3350.350.3050.325-0.0051,323,9283220.3050.325675,749334,52095,50052,5001,27556,50038,52560,859
2020-08-04VBBB0.2750.3350.2750.330.072,282,0204950.330.3351,311,004426,60080,000198,0002,555177,60583,7002,256
2020-07-31VBBB0.2650.270.2550.260.005704,8311610.2550.26334,386170,50018,00028,0002,00092,00056,5003,445
2020-07-30VBBB0.260.270.250.26659,9161480.250.26335,150133,5009,00031,00042,50045,50010,766
2020-07-29VBBB0.260.2750.2550.2650.011,223,4352810.2550.275736,127201,00032,50046,5002,220106,00095,7203,368
2020-07-28VBBB0.250.270.2450.251,354,0001800.250.255939,333167,50049,44053,0003,00065,00056,50014,227
2020-07-27VBBB0.250.260.2450.2451,863,3004420.2450.251,158,271373,50015,50030,5001,580162,00090,64028,869
2020-07-24VBBB0.2650.2650.2450.245-0.0151,427,1502990.240.255893,089273,55530,50046,500240136,50044,2402,526
2020-07-23VBBB0.270.2750.2550.255-0.015734,7021670.2550.27418,797122,00053,00013,00080197,30128,968835
2020-07-22VBBB0.2750.280.270.271,519,3183060.260.28700,604577,50051,20013,5002,243101,50070,5431,978
2020-07-21VBBB0.270.2850.260.270.024,135,5695620.2650.272,927,681598,500236,20083,000450139,500125,45024,788
2020-07-20VBBB0.240.250.2250.250.0252,349,7373660.2450.251,129,284607,000111,900127,000126,000246,0002,553
2020-07-17VBBB0.220.2350.220.2350.015661,7821270.2250.235301,500231,6704,00037,50064135,00051,141330
2020-07-16VBBB0.2250.240.220.2250.005235,272910.220.225125,85057,50012,5001,0006,50030,5001,422
2020-07-15VBBB0.230.230.220.22-0.005489,5541190.2150.23218,804159,10022,00030,50014,50043,5001,150
2020-07-14VBBB0.230.240.210.225-0.02760,0252140.220.225392,198113,100121,50020,00050,00062,545482
2020-07-13VBBB0.260.260.240.250.005782,1671610.230.255410,709168,00018,00045042,000139,6503,308
2020-07-10VBBB0.2650.270.240.245-0.02743,2611580.2450.265302,980137,5009,000151,00040074,50066,500981
2020-07-09VBBB0.260.2650.2350.2650.01873,5371590.250.27491,388138,00052,00074,00054336,00071,04310,563
2020-07-08VBBB0.270.2750.2450.265970,5822100.2550.27659,81296,50031,69556,00055067,50057,3001,225
2020-07-07VBBB0.2650.2750.250.2650.0251,611,4073120.2650.27871,756373,00093,25082,00060069,500116,8503,201
2020-07-06VBBB0.260.270.2350.245-0.011,083,7102150.2350.25644,332215,01319,20022,500748130,00049,7482,169
2020-07-03VBBB0.2450.2550.240.2550.01905,676970.250.255727,10083,59627,00063719,50047,387456
2020-07-02VBBB0.240.2750.230.240.011,704,5503340.240.245743,635405,00071,000144,00011,168107,000210,32810,579
2020-06-30VBBB0.2250.230.210.230.0051,597,4713070.2250.23989,982225,50073,50071,500400154,00066,90011,689
2020-06-29VBBB0.200.2250.190.2250.03698,5792020.220.225367,711182,50020,5001,00026679,50043,2663,836
2020-06-26VBBB0.190.200.1850.1950.005553,036890.180.195253,09362,017109,0205,50067,00055,500906
2020-06-25VBBB0.190.190.180.19289,891450.190.2070,90056,00022,000250131,0008,5001,241
2020-06-24VBBB0.200.200.180.19462,826870.1850.19272,96564,00022,00016972,50030,1691,023
2020-06-23VBBB0.180.200.180.185499,627860.1850.20332,96746,50030,50014,50062,50012,000660
2020-06-22VBBB0.170.190.170.1850.02837,2611350.1750.19539,502107,0002,50010,00060,500117,000759
2020-06-19VBBB0.170.1750.1650.165246,840550.1650.17104,500102,50021,5002,00016,000340
2020-06-18VBBB0.170.170.1650.17481,2132150.1650.17161,285172,45111,00026,500107,5002,477
2020-06-17VBBB0.1650.1750.1650.170.005425,964860.1650.17374,65028,0002,00011,000624,0006,000190
2020-06-16VBBB0.1650.170.160.1650.005954,4381190.160.165152,480336,00044,50067,000101,500211,00041,958
2020-06-15VBBB0.1750.180.160.16-0.015926,0391350.160.18311,588145,00077,000126,50070,500194,500951
2020-06-12VBBB0.170.1750.1650.1750.01289,894460.1650.175185,51558,50015,0004,0001,50025,000379
2020-06-11VBBB0.180.1850.1650.165-0.01540,877960.1650.17310,210130,50019,5006,50042,50030,0001,667
2020-06-10VBBB0.1650.1750.160.1750.015560,107770.170.18358,42062,50021,00020,00041,50056,000687
2020-06-09VBBB0.1750.1750.160.16-0.015461,088830.160.17285,77740,00053,3801,10022,50057,800231
2020-06-08VBBB0.1750.1750.1650.1750.005215,198390.1650.175138,54810,00060,5006,000150
2020-06-05VBBB0.170.1750.170.175-0.015612,591910.170.175198,660169,39973,5001,000120,00049,0001,032
2020-06-04VBBB0.1750.190.170.190.015386,680690.1750.19204,65093,00010,00050077,000200330
2020-06-03VBBB0.170.1750.170.175-0.005199,020500.170.175167,6006,0009,1007,5008,500320
2020-06-02VBBB0.1850.1850.1750.175-0.01397,830900.1750.18207,85974,54117,50040043,50050,0003,630
2020-06-01VBBB0.1750.190.170.190.015666,3471020.180.19354,381144,50016,50014,50022292,50042,2221,522
2020-05-29VBBB0.170.180.170.17293,200590.170.18158,75068,00035,0001,50040016,50012,000650
2020-05-28VBBB0.1750.180.1650.17-0.01564,3121650.170.175328,83374,50060,00027,00041,50031,0001,479
2020-05-27VBBB0.180.190.1650.18-0.005743,1461110.1750.19458,685116,50029,50046,50040513,00075,905651
2020-05-26VBBB0.190.190.180.185185,972830.180.18587,50036,00019,0002,00042010,00029,9201,132
2020-05-25VBBB0.190.190.180.185-0.01711,388860.1850.19365,800266,00029,5004,00088843,5001,000700
2020-05-22VBBB0.200.2050.190.19-0.015379,8081040.190.205125,367129,19319,50024,50025012,50068,250248
2020-05-21VBBB0.200.210.190.210.005835,6291420.190.21362,658217,08738,00049,00012011,000157,620144
2020-05-20VBBB0.200.2050.190.2050.005941,6341260.200.205693,01072,30050,00025,00030045,00054,8001,224
2020-05-19VBBB0.1850.210.1850.1950.011,581,0842490.190.205881,355382,6956,50036,000131,500139,0004,034
2020-05-15VBBB0.200.210.180.19-0.0051,704,6543500.1850.20894,668386,50069,500110,00060072,500167,0003,886
2020-05-14VBBB0.1850.2150.1850.200.015824,7891510.1950.20503,960140,50047,34053,5008516,50061,5401,319
2020-05-13VBBB0.170.1850.170.1850.015371,5881010.180.185232,50020,50066,0008,50018,00025,500588
2020-05-12VBBB0.1650.180.160.1750.011,131,0741280.170.18801,868172,00090,00010,50062733,50021,1271,452
2020-05-11VBBB0.160.1650.150.1650.005398,856660.1550.165207,905136,00050053,500500451
2020-05-08VBBB0.160.160.1550.155-0.005286,350470.1550.16106,04058,0006,000100,00016,000310