04:52:19 EST Sat 22 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
2020-02-21VBGA0.280.260.31
2020-02-20VBGA0.280.280.280.280.027,00020.270.317,000
2020-02-19VBGA0.260.260.28
2020-02-18VBGA0.260.260.28
2020-02-14VBGA0.260.260.260.2695020.260.28500450
2020-02-13VBGA0.260.260.260.26-0.025,35030.260.285,000
2020-02-12VBGA0.280.260.28
2020-02-11VBGA0.280.260.28
2020-02-10VBGA0.280.250.28
2020-02-07VBGA0.2750.280.2750.28-0.0510,50030.2550.2810,500
2020-02-06VBGA0.330.250.275
2020-02-05VBGA0.330.2550.275
2020-02-04VBGA0.330.250.275
2020-02-03VBGA0.330.250.28
2020-01-31VBGA0.330.2750.315
2020-01-30VBGA0.330.2650.315
2020-01-29VBGA0.330.250.32
2020-01-28VBGA5410.2750.3354
2020-01-27VBGA0.330.2650.33
2020-01-24VBGA0.330.2450.33
2020-01-23VBGA0.330.270.33
2020-01-22VBGA0.330.2550.37
2020-01-21VBGA15010.2450.37150
2020-01-20VBGA0.3150.330.3150.330.0320,00040.2650.3315,0005,000
2020-01-17VBGA0.300.300.300.300.0113,50020.2650.3513,500
2020-01-16VBGA0.300.300.290.29-0.0316,10060.300.3116,000100
2020-01-15VBGA0.400.400.320.32-0.0886,000220.2950.3955,00019,00012,000
2020-01-14VBGA0.480.480.400.40-0.0539,000150.3250.4533,0006,000
2020-01-13VBGA0.450.450.320.450.1388,550220.490.5074,3003,50025010,500
2020-01-10VBGA0.340.340.320.32-0.0223,87080.320.3523,80070
2020-01-09VBGA0.340.350.340.340.049,261100.2850.349,011250
2020-01-08VBGA0.300.300.300.304,00010.2250.344,000
2020-01-07VBGA0.300.300.35
2020-01-06VBGA22510.300.34225
2020-01-03VBGA0.300.300.345
2020-01-02VBGA0.350.350.300.3015,60070.290.3515,600
2019-12-31VBGA0.300.300.300.301,50010.300.401,500
2019-12-30VBGA29510.220.40295
2019-12-27VBGA0.300.300.300.30-0.0515,00030.210.3015,000
2019-12-24VBGA0.350.280.35
2019-12-23VBGA0.400.400.300.35-0.1023,41060.260.3522,2501,000160
2019-12-20VBGA0.500.500.450.450.156,65090.300.443,9502,000300400
2019-12-19VBGA0.300.280.69
2019-12-18VBGA0.300.280.69
2019-12-17VBGA0.300.280.69
2019-12-16VBGA0.300.280.69
2019-12-13VBGA0.300.260.52
2019-12-12VBGA0.300.300.300.300.042,20050.260.301,000800400
2019-12-11VBGA0.260.260.70
2019-12-10VBGA0.260.260.70
2019-12-09VBGA0.260.260.70
2019-12-06VBGA0.260.260.70
2019-12-05VBGA0.260.260.70
2019-12-04VBGA0.260.260.260.2616,30020.260.7016,000300
2019-12-03VBGA0.260.260.27
2019-12-02VBGA0.260.1750.27
2019-11-29VBGA0.260.1650.27
2019-11-28VBGA0.260.1650.27
2019-11-27VBGA0.260.1650.26
2019-11-26VBGA0.260.170.26
2019-11-25VBGA0.260.1650.26