11:27:54 EST Thu 12 Dec 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
2019-12-11VCBA0.120.120.120.1250010.120.16500
2019-12-10VCBA0.120.1250.16
2019-12-09VCBA0.120.120.120.121,50010.120.161,500
2019-12-06VCBA0.140.140.120.135-0.00535,000150.120.1615,0005,00015,000
2019-12-05VCBA0.140.140.140.140.0054,00010.140.1654,000
2019-12-04VCBA0.1350.1350.1350.135-0.0110,00030.1350.16510,000
2019-12-03VCBA0.1450.1450.1450.145-0.0051,50010.1450.1651,500
2019-12-02VCBA0.150.150.150.15667,00050.1450.165167,000500,000
2019-11-29VCBA0.150.1550.165
2019-11-28VCBA0.150.150.150.1518,00030.150.16513,0005,000
2019-11-27VCBA0.150.150.150.15-0.01100,00010.150.16100,000
2019-11-26VCBA0.160.1550.165
2019-11-25VCBA0.160.160.160.160.015,50010.1250.165,500
2019-11-22VCBA0.150.1250.16
2019-11-21VCBA0.150.150.150.1530,00030.1350.1630,000
2019-11-20VCBA0.150.150.150.15-0.0120,10040.130.1620,000100
2019-11-19VCBA0.1550.160.1550.1621,00020.1550.1621,000
2019-11-18VCBA0.160.160.160.168,50020.1550.168,500
2019-11-15VCBA10010.1450.16100
2019-11-14VCBA0.160.160.160.160.01524,00040.1450.1620,5003,500
2019-11-13VCBA0.150.150.1450.145-0.01510,00030.1450.169,0001,000
2019-11-12VCBA0.160.150.165
2019-11-11VCBA0.160.150.165
2019-11-08VCBA0.160.1450.165
2019-11-07VCBA0.140.140.140.14-0.022,50010.140.1652,500
2019-11-06VCBA0.150.160.150.1642,40070.150.1642,100300
2019-11-05VCBA0.160.130.15
2019-11-04VCBA0.150.1650.150.160.01540,750100.140.1637,2503,000500
2019-11-01VCBA0.1450.130.155
2019-10-31VCBA0.1450.130.15
2019-10-30VCBA0.130.1450.130.145-0.0052,92350.1450.152,100323500
2019-10-29VCBA0.1250.150.1250.150.01150,000120.140.155145,0005,000
2019-10-28VCBA0.140.130.15
2019-10-25VCBA0.140.140.140.1431,00010.140.15531,000
2019-10-24VCBA0.1350.140.1350.140.01570,00060.1050.1459,5001,0009,500
2019-10-23VCBA0.130.130.1250.125-0.02510,00020.1250.146,5003,500
2019-10-22VCBA0.150.150.150.150.0310,00030.1250.15510,000
2019-10-21VCBA0.1250.1250.120.122,76030.120.1552602,000500
2019-10-18VCBA0.120.1250.15
2019-10-17VCBA0.120.120.120.121,90020.120.1551,900
2019-10-16VCBA0.140.140.140.140.025,00020.120.1555,000
2019-10-15VCBA0.1350.1350.120.12-0.03520,00050.120.15515,0005,000
2019-10-11VCBA0.150.1550.150.1550.0220,00040.1350.15515,0005,000
2019-10-10VCBA0.1350.1350.155
2019-10-09VCBA0.1350.1350.155
2019-10-08VCBA0.1350.1350.155
2019-10-07VCBA0.1350.1350.155
2019-10-04VCBA0.1350.130.155
2019-10-03VCBA0.140.140.1350.135-0.025,00020.130.1551,0004,000
2019-10-02VCBA0.1550.130.155
2019-10-01VCBA0.1550.130.155
2019-09-30VCBA0.150.1550.150.15529,20050.130.1529,100100
2019-09-27VCBA0.1550.1550.1550.15512,50030.1350.1712,500
2019-09-26VCBA0.1550.1550.1550.1551,75020.1550.171,750
2019-09-25VCBA0.1550.1550.17
2019-09-24VCBA0.1550.1550.17
2019-09-23VCBA0.1550.1550.185
2019-09-20VCBA0.1550.1550.165
2019-09-19VCBA0.1550.1550.1550.1558,00010.140.1658,000
2019-09-18VCBA0.1550.140.165
2019-09-17VCBA0.1550.1550.1550.15525,79340.1450.16525,500293
2019-09-16VCBA0.160.160.1550.155255,00070.1550.18593,000150,0006,0001,0005,000
2019-09-13VCBA0.1550.1550.1550.1550.0130,50060.1450.1629,0001,500