13:02:54 EST Thu 21 Jan 2021
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
2021-01-20VBITK1.041.040.860.91-0.11287,1169820.900.91122,26161,20023,05022,40016,60020,70720,282
2021-01-19VBITK1.201.230.961.02-0.18377,4341,0801.011.02208,74990,3009,87013,60015,30016,76022,328
2021-01-18VBITK1.251.251.121.16-0.05120,1754811.161.2047,64336,8006,8001,6003,1001,50022,391
2021-01-15VBITK1.311.311.001.21-0.12335,9628911.151.26111,27872,57240,10027,000402,40014,80567,089
2021-01-14VBITK1.351.431.301.330.05379,8521,1321.321.33211,37039,10024,80029,4008027,60021,29325,793
2021-01-13VBITK1.421.421.151.28-0.14394,1631,2431.241.29186,67074,50055,45020,5005015,20012,04629,244
2021-01-12VBITK1.541.601.391.44-0.07446,0631,3221.421.44250,54170,95021,80023,3006019,40024,48434,669
2021-01-11VBITK1.501.851.401.51-0.39899,7822,5081.501.60441,736125,10067,50059,80070013,40068,834121,891
2021-01-08VBITK1.291.901.291.900.721,336,0772,6011.801.90663,185257,066130,00073,20038028,40069,731111,611
2021-01-07VBITK0.811.250.731.250.48757,1068881.181.25387,62183,50058,50036,5001,3008,00065,002112,646
2021-01-06VBITK0.830.840.730.840.07169,5652650.760.8478,30025,00016,00016,50045050021,10010,883
2021-01-05VBITK0.740.840.730.770.05175,1781950.700.8279,90626,00025,00016,00030050016,2619,769
2021-01-04VBITK0.840.840.680.75-0.03230,8641690.710.7599,25247,00015,62421,50018050040,5195,889
2020-12-31VBITK0.850.850.750.78-0.0729,103300.750.8212,9876,500102,5004802,0004,600
2020-12-30VBITK0.750.850.710.850.05354,7171470.720.85263,62523,0002,00018,0002,00042,8003,292
2020-12-29VBITK0.890.890.770.800.03129,5131090.800.8279,8329,5004,00011,00056120,3893,831
2020-12-24VBITK0.660.790.660.770.0513,835170.680.766,3095002006,626
2020-12-23VBITK0.860.860.620.72-0.02291,0852150.730.82112,66647,5008,00034,5001709,00053,21126,038
2020-12-22VBITK0.640.830.600.790.19249,5631640.740.80139,07631,8205,00032,0001,50036,9362,931
2020-12-21VBITK0.550.630.520.600.09398,7581490.600.64173,82555,00083,52629,00050,1256,557
2020-12-18VBITK0.510.590.500.530.08215,9091040.500.57117,26622,02637,50018,50019,910577
2020-12-17VBITK0.420.500.410.480.08135,738580.420.4882,87711,50013,5001,0004001,0005,50019,666
2020-12-16VBITK0.460.490.400.40-0.05137,651530.400.45100,06613,5005,5007,0009,5002,085
2020-12-15VBITK0.3950.480.390.450.0243,602310.390.4610,7405,0003,0001504,50020,212
2020-12-14VBITK0.440.440.390.430.028,511110.380.433,0002,5002,500511
2020-12-11VBITK0.4650.4650.410.44-0.0439,645230.420.479,9329,00050010,5005,0004,713
2020-12-10VBITK0.3550.480.3550.430.0768,610280.3450.4723,63023,0007,5003,0007,0004,480
2020-12-09VBITK0.3650.380.3450.360.01112,106350.360.3757,8085,50041,0261,0006,500272
2020-12-08VBITK0.3550.3550.3350.350.01520,188140.340.37512,3882,0003,0002,800
2020-12-07VBITK0.3350.340.3350.3350.01510,25380.310.3353,0035,5001,000500250
2020-12-04VBITK0.360.360.320.32-0.0330,758120.300.3611,8502,50010,0006,408
2020-12-03VBITK0.3550.400.350.360.0125,528180.360.403,0229,0004,5008,556450
2020-12-02VBITK0.350.350.350.352,27290.350.40835800637
2020-12-01VBITK0.3950.400.350.370.00556,114350.360.3716,5969,0004,0006,50010,5009,518
2020-11-30VBITK0.390.3950.350.380.0163,949250.370.4042,72215,5002,5002273,000
2020-11-27VBITK0.4050.4050.4050.4050.0356,73670.390.411,2321,5004,0004
2020-11-26VBITK0.450.450.370.41-0.0485,180360.390.4348,85018,5004,0007,1506,680
2020-11-25VBITK0.510.520.450.45-0.0551,462280.450.479,5545,0009,5004,5008,50013,500908
2020-11-24VBITK0.500.520.4850.50123,420500.480.5085,46212,00015,0009,0601,898
2020-11-23VBITK0.4450.530.4450.500.06146,464720.4450.49116,8077,8002,50050012,8066,026
2020-11-20VBITK0.4350.440.4350.440.029,700100.360.476,7001,0001,0001,000
2020-11-19VBITK0.390.420.380.420.0339,797300.3450.4713,5367,0004,0005,0009,761500
2020-11-18VBITK0.390.390.380.3910,721140.3250.391,0005001,7417,480
2020-11-17VBITK0.3350.390.3350.390.05517,347130.3350.3914,2471003,000
2020-11-16VBITK0.3150.3350.3150.3350.05520,900180.2950.3358,0005,4913,0004,000409
2020-11-13VBITK0.2850.300.2750.275-0.0213,300120.280.303,5002,0005,0001,0001,500300
2020-11-12VBITK0.300.330.2850.295-0.02531,650160.290.3216,4503,5002,5001005,5003,600
2020-11-11VBITK0.330.330.330.330.016,50030.270.332,5002,5001,500
2020-11-10VBITK0.320.320.320.324,02540.270.313,0251,000
2020-11-09VBITK0.320.320.320.3211,19060.270.347,1503,500540
2020-11-06VBITK0.3450.3450.3450.3450.0256,00030.2750.3453,5002,500
2020-11-05VBITK0.320.320.320.3210,00040.280.328,500500500500
2020-11-04VBITK0.320.320.320.320.0451,921110.270.328211,000
2020-11-03VBITK80640.2750.32204602
2020-11-02VBITK0.2750.2750.2650.265-0.0554,50050.270.3455001,0001,5001,500
2020-10-30VBITK0.3450.3450.320.320.0215,124100.270.3451,6244,5003,5001,0003,5001,000
2020-10-29VBITK0.340.340.270.27-0.074,603140.270.341,9451,0091,005644
2020-10-28VBITK79530.300.345795
2020-10-27VBITK0.340.340.340.340.041,91450.300.32700180341,000
2020-10-26VBITK79530.280.345795
2020-10-23VBITK15530.300.34514510
2020-10-22VBITK0.320.320.300.30-0.026,96680.280.3456,000500466