13:52:11 EST Sat 15 Feb 2025
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
2025-02-14VBYN0.230.2350.2250.2350.005431,4971170.2250.235170,60788,00031,52930,00015,60074,50020,500613100
2025-02-13VBYN0.230.2350.2250.2350.005703,0552730.230.235370,826126,0008,00096,00030,00015,50053,0001,507100
2025-02-12VBYN0.230.230.2250.23-0.005412,1261000.2250.23189,03372,00044,00036,50017,50017,50011,65715,000
2025-02-11VBYN0.2350.240.2250.23-0.01573,7051430.230.24252,799105,00092,00635,5003836,50051,214589
2025-02-10VBYN0.220.240.220.240.0251,510,1213560.2350.24485,029241,500369,004163,50020,81320,500172,00024,611
2025-02-07VBYN0.220.220.2150.22844,9233110.210.22362,41557,500106,715226,0001002,50057,50022,314
2025-02-06VBYN0.220.240.220.22-0.005464,986940.2150.22286,47449,68916671,50015,50023,0001,05717,500
2025-02-05VBYN0.2350.240.2250.225-0.005776,8282140.220.24254,91160,500117,000175,5003,23812,000152,500529
2025-02-04VBYN0.2250.2350.2250.225-0.0051,045,3993320.2250.23435,90793,00046,870294,0004,50020,00091,50056,766
2025-02-03VBYN0.2250.230.220.230.005634,8522040.2250.23215,674124,43430,50026,5001538,50024,500139,912
2025-01-31VBYN0.2150.230.2050.2250.011,419,2223580.220.225729,77879,000117,700168,50010,50026,500121,000140,319400
2025-01-30VBYN0.2050.2150.200.2150.011,318,2544120.210.215574,510166,550223,500164,5004,7003,000143,50012,707
2025-01-29VBYN0.2050.2050.200.205345,268720.200.205105,43528,50038,00053,0001,5001,00084,00015,8497,900
2025-01-28VBYN0.200.2050.1950.195187,938540.1950.20554,6584,0004,000101,00017,0002,7901,300
2025-01-27VBYN0.200.200.1950.195185,505640.190.20556,71334,00035,000205,00045,5001,559
2025-01-24VBYN0.200.2050.1950.195521,966830.190.20116,033109,00049,550116,50063,00065,5001,365
2025-01-23VBYN0.200.200.1950.20279,154660.190.2099,00030,5008,58542,50012598,000360
2025-01-22VBYN0.1950.2050.1950.2050.01385,535890.200.205115,00055,87057,619142,00014,000776
2025-01-21VBYN0.1850.1950.180.1950.015314,532780.190.19567,50023,50049,50069,5002,500100,500148
2025-01-20VBYN0.1850.190.180.18-0.005395,571920.180.19194,56340,00055,00055,00036213,00035,500403
2025-01-17VBYN0.180.1950.180.1850.005615,1191220.1850.19251,70045,00080,850139,0001,00096,000869
2025-01-16VBYN0.180.1850.1750.18-0.01783,0251690.1750.18250,92035,500117,500219,50011,9018,500138,50081
2025-01-15VBYN0.190.190.1850.19351,856700.1850.1989,27173,50018,000118,50010,50042,00085
2025-01-14VBYN0.190.190.190.19109,104300.1850.1926,86011,00010,00061,000208
2025-01-13VBYN0.1850.190.1850.190.005272,300600.180.19136,40011,0002,50065,50040,00016,500400
2025-01-10VBYN0.190.190.1850.190.00541,500150.1850.195,50017,00019,000
2025-01-09VBYN0.1850.190.180.18547,963250.180.19526,5001,5005,0002,0002,239
2025-01-08VBYN0.1950.1950.1850.185191,858480.180.1999,5005,50010,84723,0002,00040,0001,701
2025-01-07VBYN0.200.200.1850.185-0.01311,630610.1850.1946,00026,00039,000137,00012,00051,500
2025-01-06VBYN0.1950.200.1850.200.01221,7421030.1950.2051,00047,50085,5001,50034,5001,698
2025-01-03VBYN0.190.1950.1850.1950.005179,213400.1850.19581,5005,00036,00019,5005,20030,000993
2025-01-02VBYN0.190.1950.1850.19408,1281580.1850.19560,30455,00062,500119,00014,50089,5002,824
2024-12-31VBYN0.190.1950.1850.185-0.005113,295340.1850.194,1305005,100102,500500565
2024-12-30VBYN0.190.1950.1850.19-0.005894,2201690.1850.195281,970108,500115,000221,50020,0002,000144,000487
2024-12-27VBYN0.1850.1950.1850.19159,803400.190.19514,06912,5007,000103,50022,000304
2024-12-24VBYN0.190.190.1850.1943,005130.1850.1918,25513,00011,500250
2024-12-23VBYN0.1850.190.1850.19311,688340.1850.1971,0156,00059,00097,50050,00027,0001,173
2024-12-20VBYN0.1850.190.1750.190.015927,2811300.1850.19244,2502,500113,000371,500675194,000956
2024-12-19VBYN0.180.1850.1750.175-0.005467,724640.1750.19324,00012,00033,00077,0008,00012,0001,239
2024-12-18VBYN0.1850.1950.180.18-0.005393,366690.180.185134,83573,00036,50074,5001,50064,5008,269
2024-12-17VBYN0.190.190.180.185-0.005506,2721030.180.19204,50020,00046,500129,50027595,00039710,000
2024-12-16VBYN0.190.1950.180.190.0052,789,7681340.190.1951,974,000179,80094,000179,50042885,500253,0001,040
2024-12-13VBYN0.180.190.180.185345,4741240.1850.19114,59013,91572,50069,00010,00064,50045050
2024-12-12VBYN0.1950.1950.1850.185-0.01872,4431480.1850.19425,70055,000179,920141,0004,50054,50011,364
2024-12-11VBYN0.1950.200.190.19-0.005969,1821760.190.20243,991100,500133,500288,5001,500198,0001,6701,000
2024-12-10VBYN0.2050.2050.1950.195-0.005420,7731110.1950.20182,20218,50044,500131,000144,000119450
2024-12-09VBYN0.2050.2050.200.20509,0491030.1950.205127,95122,5008,000287,50010018,00044,000110
2024-12-06VBYN0.200.2050.200.20301,287340.200.205255,30010,00010,00025,000430161296
2024-12-05VBYN0.210.210.200.20-0.005502,249690.200.21172,07851,50084,134113,00078,0153963,000
2024-12-04VBYN0.2150.2150.200.20-0.005286,878710.200.205131,20371,00040,86640,5002,0001,000149
2024-12-03VBYN0.220.2250.2050.205-0.015599,677670.2050.21371,0343,000115,000100,5006,5003,000443
2024-12-02VBYN0.220.2250.2150.22627,908710.220.225539,93412,0005,00047,50050021,5001,220
2024-11-29VBYN0.220.2250.220.22129,143260.2150.22571,7355007,000149,437466
2024-11-28VBYN0.220.2250.2150.2250.01207,873500.220.22587,00011,50062,22227,50020018,000451
2024-11-27VBYN0.2050.220.2050.2150.01379,465870.210.215172,77233,00035,02562,5001,50073,500933
2024-11-26VBYN0.2050.2050.200.2050.005183,656580.200.20584,55028,62530,55014,00017,5007,500103378
2024-11-25VBYN0.210.2150.200.205-0.005467,8421170.1950.205281,60324,50067,00042,50020,00030,000784
2024-11-22VBYN0.2250.230.210.21-0.015306,954670.210.22196,33624,50025,50024,0001661,50034,500167
2024-11-21VBYN0.2250.230.220.225660,1871090.220.23526,91632,00070,00018,00012,50070170
2024-11-20VBYN0.220.2250.220.2250.00569,229330.220.22517,7505,00050039,5001005005,268611
2024-11-19VBYN0.2150.230.2150.2250.005775,5942770.220.225522,10017,500169,00013,00050,000898
2024-11-18VBYN0.220.220.220.224,034,782160.2150.2219,7809,0004,005,42950043