05:36:55 EST Wed 19 Jan 2022
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
2022-01-18VBMR0.460.460.440.4450.0125,321170.4350.4610,3003,5003,5001187,500403
2022-01-17VBMR0.440.4650.4350.4450.00527,908180.4350.4515,0134,5003,5003,5001,395
2022-01-14VBMR0.4450.4450.440.440.00514,757100.4350.4712,5401,500717
2022-01-13VBMR0.430.4350.4150.4150.0151,055230.420.4715,55516,0005,0007,5007,000
2022-01-12VBMR0.4050.4050.4050.4050.0125,710150.4050.4422,9602,500250
2022-01-11VBMR0.4050.4050.3950.40-0.00550,036290.390.40540,6641,0001,0007,121251
2022-01-10VBMR0.4350.4350.3650.405-0.01534,787260.4050.4430,0735001,0003,000214
2022-01-07VBMR0.4250.440.420.4242,615140.430.4530,5151,5002,8001,800
2022-01-06VBMR0.4450.4450.420.4330,713100.420.4522,5003,5004,00020050013
2022-01-05VBMR0.440.4450.420.42-0.0323,10080.4150.4457,05016,00050
2022-01-04VBMR0.440.460.440.440.02596,900300.440.4567,1552,5004,00010,0005007,0005,245500
2021-12-31VBMR0.470.470.4150.415-0.03577,770300.4150.46525,76146,0002,5005003,009
2021-12-30VBMR0.450.45750.440.4450.00530,800160.4450.478,1006,0009,000350350
2021-12-29VBMR0.4450.4550.4150.44-0.00591,118550.430.4538,9605,0006,0009,5005,5009,5005,6584,500
2021-12-24VBMR24010.430.455240
2021-12-23VBMR0.420.450.420.4450.0258,065110.430.4553,0305005001,0003,00035
2021-12-22VBMR0.420.420.420.42-0.00516,04070.4150.422,0153,0003,0004,0004,025
2021-12-21VBMR0.4250.4250.420.4250.0163,500190.420.47514,50015,0004,00026,5002,000
2021-12-20VBMR0.420.420.400.41528,430120.410.42511,2005,0005007,7304,000
2021-12-17VBMR0.4150.4150.4150.4151,72540.400.481,075650
2021-12-16VBMR0.400.4150.400.4150.0153,94670.4150.433,4455001
2021-12-15VBMR0.430.430.400.4082,166190.400.44564,3369,0002,5002,0003,500830
2021-12-14VBMR0.430.490.400.40-0.03571,083360.400.45542,02214,0003,5006,7504,811
2021-12-13VBMR0.430.440.430.4350.0054,305120.430.463,1661,000139
2021-12-10VBMR0.4850.4850.430.43-0.0310,192120.430.4859,60250090
2021-12-09VBMR0.470.490.450.460.0141,078230.450.4859,81915,0005,0007,0002,259
2021-12-08VBMR0.4650.4650.450.450.0137,340230.450.4724,8375001,0001502,0004,0004,753
2021-12-07VBMR0.430.440.410.440.0113,789140.420.466,7014,0003,00088
2021-12-06VBMR0.4050.470.4050.420.0393,380420.420.4743,03010,50015,0008,000658,0008,785
2021-12-03VBMR0.410.410.390.39-0.0111,720150.390.452,0262,0004,5003,000194
2021-12-02VBMR0.350.450.350.430.08114,740420.350.49575,6004,0004,50011,0008625,0008,5005,278
2021-12-01VBMR0.400.400.3250.35-0.05130,140460.340.35111,5771,5002,0001,0009353,2269,902
2021-11-30VBMR0.4950.4950.400.40-0.05142,826700.390.40109,8354,5006,0007,0006,3009,191
2021-11-29VBMR0.450.500.4450.450.0059,486220.4450.508,58450065337
2021-11-26VBMR0.450.450.440.445-0.01520,217320.440.4611,1202,5005002,0007001,0002,222
2021-11-25VBMR0.480.480.460.460.018,207110.460.482,8065,000401
2021-11-24VBMR0.4550.4550.450.450.0053,00070.450.502,500500
2021-11-23VBMR0.450.4650.4450.445-0.00513,011150.450.5112,000500511
2021-11-22VBMR0.480.480.450.45-0.0119,388330.450.5516,907500500100500881
2021-11-19VBMR0.490.490.460.46-0.0322,272140.480.5317,1022,5002,670
2021-11-18VBMR0.500.500.480.480.0120,657250.480.5012,6451,0002,0001002,0002,562
2021-11-17VBMR0.480.480.470.47-0.0211,212260.470.506,0951,0004,117
2021-11-16VBMR0.500.530.490.490.00515,640240.490.5513,6101,000700330
2021-11-15VBMR0.500.530.480.4850.01571,971310.4850.5067,6513,0001,320
2021-11-12VBMR0.460.490.460.47-0.0310,988190.470.509,960448580
2021-11-11VBMR0.510.520.470.500.0221,707240.480.5021,525182
2021-11-10VBMR0.530.540.480.48-0.0538,028370.480.5331,5091,5003,0005001,000519
2021-11-09VBMR0.540.580.510.53-0.01189,418660.530.58166,1583,50015,0002,0002,000760
2021-11-08VBMR0.530.540.520.540.03120,941770.520.5552,63353,5006,5002,0006,000308
2021-11-05VBMR0.480.530.480.530.075123,687400.500.5232,1897,50038,00017,50026,0002,498
2021-11-04VBMR0.4750.550.4550.480.01349,6671490.4550.48192,28534,50015,00032,5005,65015,00028,00026,382
2021-11-03VBMR0.4650.470.450.470.0233,164430.460.4811,05618,0001,0003,108
2021-11-02VBMR0.470.470.450.4513,323220.4450.4610,708500500500865
2021-11-01VBMR0.450.4750.450.4514,618120.4450.4614,568842
2021-10-29VBMR0.450.450.450.4521,640160.4450.46519,9551,500185
2021-10-28VBMR0.470.4750.450.4750.02537,652260.450.47529,7731,0005004,0002,379
2021-10-27VBMR0.4550.4550.450.45-0.00510,36970.450.4610,2681001
2021-10-26VBMR0.4850.4850.4550.455-0.0317,947170.4550.47515,2655001,500682
2021-10-25VBMR0.490.4950.4850.485-0.0058,527150.480.4957,440500587
2021-10-22VBMR0.450.490.450.490.04143,530120.470.49140,0301,5009001,100
2021-10-21VBMR0.450.450.450.4530,669100.4450.4515,0008,0007,669
2021-10-20VBMR0.450.450.450.4572,930180.4450.4522,80050,130