04:24:36 EDT Thu 23 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-22VBYN0.310.310.3050.305161,242460.3050.3132,3008,00073,0535,50041,500535
2024-05-21VBYN0.3150.320.300.305-0.015299,376850.300.31115,02818,50080,00050,00050034,000348
2024-05-17VBYN0.3150.3250.310.320.01246,434840.310.3384,62018,00081,00029,00050032,000355
2024-05-16VBYN0.3050.3150.2950.305277,017510.310.315113,21123,50064,00037,50038,165641
2024-05-15VBYN0.3050.310.300.305197,595550.3050.3183,50025,50025,88750,50011,000798
2024-05-14VBYN0.320.320.300.31-0.01375,691610.300.31245,7008,00059,50038,50023,500491
2024-05-13VBYN0.3150.320.310.32153,377660.3150.3279,90015,50020,90329,0001,0005,5001,224
2024-05-10VBYN0.320.3250.3150.3250.00578,589320.320.32529,2376,50027,79710,5004,000115
2024-05-09VBYN0.320.320.3150.3150.00574,951270.3150.323,50018,50014,90622,50015,50045
2024-05-08VBYN0.310.3150.310.3150.005220,901670.3150.32558,30024,00065,00029,0004,50039,0001,091
2024-05-07VBYN0.3150.320.310.31-0.015455,1081140.310.315240,00050,00051,00045,00017467,5001,084
2024-05-06VBYN0.340.340.320.325-0.005409,488700.320.325275,01238,50019,50029,50050750045,000565
2024-05-03VBYN0.340.3450.330.33-0.02196,176810.330.34559,10325,00044,00036,50050030,500521
2024-05-02VBYN0.3450.350.3350.350.02365,6671220.340.355196,25875,50041,00030,50025021,500656
2024-05-01VBYN0.3350.350.330.33360,0981210.330.345127,12344,50070,50048,50068,0001,474
2024-04-30VBYN0.3450.3450.330.33-0.005366,7501190.330.34231,05638,00031,00021,00085531,5009,5003,756
2024-04-29VBYN0.3350.3450.3350.335135,108800.330.3569,66815,00023,50015,000650010,0001,020
2024-04-26VBYN0.3450.350.3350.335-0.005353,3051420.3350.345156,000104,00017,50046,0005,00023,0001,494
2024-04-25VBYN0.340.3450.330.340.005356,7581460.340.35186,35570,00024,94620,00010027,50011,0001,469
2024-04-24VBYN0.320.340.320.3350.025782,2741680.330.34572,46354,50060,56742,5001521,00023,00026,592
2024-04-23VBYN0.320.320.310.31781,9621190.3050.315604,85666,50053,08437,5001003,50016,000415
2024-04-22VBYN0.320.320.310.320.005609,6191480.310.32394,35041,00063,50053,50053,0001,2832,686
2024-04-19VBYN0.3050.320.300.3150.015513,6551750.3150.325118,00032,00056,000192,0001,61127,50061,50023,693
2024-04-18VBYN0.340.340.2950.300.0051,232,0992460.300.305880,75082,00093,50095,5006,50041,00032,849
2024-04-17VBYN0.310.310.290.295-0.005329,9621070.290.305197,18041,00010,97630,50032,00017,726
2024-04-16VBYN0.310.310.300.30-0.015259,044880.300.31145,00033,00017,50036,00030514,0007,5004,284
2024-04-15VBYN0.310.320.3050.3150.005398,1591140.3150.32227,15134,87734,66951,50088037,00011,520
2024-04-12VBYN0.300.3350.2950.310.0151,446,2563560.310.32762,365125,000226,887144,500126,50058,436
2024-04-11VBYN0.2950.300.290.300.005273,361890.2950.3019,00035,500112,00073,00038922,50010,572
2024-04-10VBYN0.3150.320.290.295-0.025851,0432320.2950.30272,100103,447157,301112,5006,000158,00040,064
2024-04-09VBYN0.320.3250.310.320.005476,4781290.3150.32210,98842,00091,50038,50061858,00034,872
2024-04-08VBYN0.3450.3450.3150.315-0.0251,110,8033320.3150.325281,800213,000180,000207,5004825,500161,60059,522
2024-04-05VBYN0.3350.350.3250.340.015743,9822230.3350.35178,383210,000151,00060,500124,5008,230
2024-04-04VBYN0.340.350.3250.325-0.015459,6251570.320.33155,01573,50080,50078,0006,00061,5004,510
2024-04-03VBYN0.340.350.330.340.0051,215,2512400.3350.35726,688198,500154,00070,5001,50055,5007,063
2024-04-02VBYN0.340.34250.3350.3350.005187,6591160.330.34586,20020,0004,50021,50054,0001,409
2024-04-01VBYN0.3450.350.330.33-0.01223,258800.330.34593,50033,00022,50027,00039,0004,946
2024-03-28VBYN0.340.3450.330.340.01146,212630.3350.34565,00035,50023,50014,0004,5001,159
2024-03-27VBYN0.330.340.330.3354,028390.330.3513,4626,00024,7969,000230500
2024-03-26VBYN0.3350.340.3250.33-0.00574,558390.330.3418,5005,50031,00010,5008,500293
2024-03-25VBYN0.3450.350.330.335162,393530.3250.3542,06716,00019,00031,00053,500526
2024-03-22VBYN0.330.3450.330.3350.005133,858620.3350.3536,41121,50018,5005,50048,0002,342
2024-03-21VBYN0.340.3450.330.33-0.005295,6851000.330.345119,92041,00088,92024,00020,000803
2024-03-20VBYN0.330.340.330.3350.00582,913610.330.3444,5008,00016,00013,500500
2024-03-19VBYN0.340.350.330.33-0.0176,385440.330.3426,2815,00021,5008,00010015,5001
2024-03-18VBYN0.350.350.340.3466,469410.340.3523,51227,0006,5008,000300500323
2024-03-15VBYN0.350.350.340.3473,537270.340.3516,0008,00016,5005,00028,00037
2024-03-14VBYN0.370.370.340.34-0.015301,1431000.340.35185,20051,50026,0008,00028,500548
2024-03-13VBYN0.360.370.3550.3550.005189,869960.3550.36596,09623,00019,50019,50046629,5001,334
2024-03-12VBYN0.370.370.350.35-0.005240,3331020.3450.36105,82463,5001,00042,00025050024,0002,435
2024-03-11VBYN0.330.3750.330.3550.02566,3582430.350.36256,525132,50051,50044,5003,00059,00012,298
2024-03-08VBYN0.3250.340.3250.3350.015105,032590.330.33562,60024,0005,5001,00035011,000432
2024-03-07VBYN0.340.340.320.32-0.01584,856380.320.33550,8949,00015,5003,5002004,5001,262
2024-03-06VBYN0.330.340.3250.330.01214,5791360.330.33582,50046,00049,0006,5002003,50019,5002,346
2024-03-05VBYN0.3150.330.3150.320.005149,410660.320.33118,8779,50010,5831,0008057,0001,345
2024-03-04VBYN0.310.3150.2950.31290,776780.310.315137,50046,00038,64333,50030,0002,918
2024-03-01VBYN0.300.310.290.310.015162,778510.300.31111,7007,00010,1948,50033624,50068
2024-02-29VBYN0.2850.300.280.300.02143,637520.290.3078,30519,50021,40411,50080011,500237
2024-02-28VBYN0.280.2850.2750.28176,969300.280.285127,50013,0008,00013,50030013,500795
2024-02-27VBYN0.290.290.280.28-0.01186,460730.280.28588,09852,00017,0288,50021018,5002,104
2024-02-26VBYN0.280.2950.280.290.005147,576640.2850.2984,9519,00012,5008,00010,10011,50010,806