01:42:36 EST Mon 18 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-11-15VBITK0.1350.1350.1350.135-0.0153,50010.130.183,500
2019-11-14VBITK0.150.150.150.1512,00030.130.1511,0001,000
2019-11-13VBITK0.1450.150.1450.150.02515,00040.150.16511,0004,000
2019-11-12VBITK0.120.1250.120.1250.0110,28040.120.1259,2801,000
2019-11-11VBITK0.1150.0950.13
2019-11-08VBITK0.1150.090.13
2019-11-07VBITK0.120.120.1150.115-0.0116,500120.1150.1416,500
2019-11-06VBITK10010.120.16100
2019-11-05VBITK0.1250.1250.120.127,95040.120.163,9504,000
2019-11-04VBITK4,00010.120.164,000
2019-11-01VBITK0.1250.1250.120.126,02740.120.163,5002,527
2019-10-31VBITK0.120.1250.185
2019-10-30VBITK0.120.120.185
2019-10-29VBITK0.1350.1450.120.12-0.01530,89090.120.14525,4904005,000
2019-10-28VBITK0.1350.1350.1350.1350.0217,50060.1150.16515,0002,500
2019-10-25VBITK25220.1150.1452200
2019-10-24VBITK0.1150.1150.1150.1151,00010.1150.141,000
2019-10-23VBITK0.1150.130.1150.130.0157,67550.1150.146754,0002,500500
2019-10-22VBITK0.1150.1150.14
2019-10-21VBITK3010.1150.1430
2019-10-18VBITK0.120.120.1150.115-0.0234,975120.1150.18527,9755,0002,000
2019-10-17VBITK0.150.150.1350.135-0.00524,490110.120.18514,4903,0001,0006,000
2019-10-16VBITK0.140.140.140.141,25020.1250.1851,250
2019-10-15VBITK0.1350.140.1350.14-0.01515,00040.120.18515,000
2019-10-11VBITK210.120.1852
2019-10-10VBITK3710.1050.18537
2019-10-09VBITK0.1550.1250.185
2019-10-08VBITK710.110.1857
2019-10-07VBITK0.150.150.150.15-0.0057,24570.1050.1856154,5051252,000
2019-10-04VBITK0.1550.1050.18
2019-10-03VBITK0.1550.1250.185
2019-10-02VBITK510.1150.1855
2019-10-01VBITK0.1550.1050.185
2019-09-30VBITK0.160.160.1550.155-0.04517,50040.0050.18515,0002,500
2019-09-27VBITK0.160.160.160.16-0.042,03030.160.1855301,500
2019-09-26VBITK0.200.160.185
2019-09-25VBITK0.200.160.185
2019-09-24VBITK0.200.160.185
2019-09-23VBITK0.1650.1650.160.16-0.047,01030.160.19105,0002,000
2019-09-20VBITK0.2350.2350.1750.175-0.06515,50070.1750.1914,0001,500
2019-09-19VBITK0.220.240.200.240.0493,996360.1550.2470,850964,05019,000
2019-09-18VBITK0.1650.200.1650.200.05275,500180.1650.20260,5005,0002,5007,500
2019-09-17VBITK21520.130.16519520
2019-09-16VBITK0.140.150.140.150.0366,417160.150.1653,9175,0001,5006,000
2019-09-13VBITK0.120.120.145
2019-09-12VBITK5210.120.14552
2019-09-11VBITK0.120.120.145
2019-09-10VBITK16610.120.145166
2019-09-09VBITK0.120.120.165
2019-09-06VBITK210.120.1652
2019-09-05VBITK20010.120.165200
2019-09-04VBITK0.1450.1450.1450.1450.0251,00010.120.171,000
2019-09-03VBITK0.120.120.120.120.0052,50010.120.172,500
2019-08-30VBITK0.1350.1350.1150.115-0.0357,25040.110.1754,5002502,500
2019-08-29VBITK7820.1350.1752652
2019-08-28VBITK0.150.150.150.1562,35040.1350.17562,350
2019-08-27VBITK0.150.150.150.152,43520.1350.1752,000435
2019-08-26VBITK0.150.1350.175
2019-08-23VBITK0.160.160.150.15-0.0057,50040.1450.1756,5001,000
2019-08-22VBITK0.1650.1650.150.155-0.03539,40090.1450.17531,4001,5001,5005,000
2019-08-21VBITK0.190.1550.185
2019-08-20VBITK0.190.160.185
2019-08-19VBITK0.190.160.185