05:22:27 EDT Tue 07 Jul 2020
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
2020-07-06VCBA0.1550.160.1550.166,05060.150.175,850200
2020-07-03VCBA0.160.150.155
2020-07-02VCBA0.150.160.150.160.00515,016110.150.166,0005,5002,0001,500
2020-06-30VCBA0.140.160.140.160.02543,016140.140.1611,00018,0004,00010,000
2020-06-29VCBA0.160.160.160.160.0251,20020.130.161,200
2020-06-26VCBA0.1350.140.16
2020-06-25VCBA0.140.140.140.140.0051,23630.140.162361,000
2020-06-24VCBA0.1350.140.16
2020-06-23VCBA0.1350.140.16
2020-06-22VCBA0.140.140.130.13-0.02510,00040.140.175003,5006,000
2020-06-19VCBA0.1550.160.1550.16-0.00518,45060.130.163,20015,000250
2020-06-18VCBA0.1550.160.130.13-0.03517,56460.120.1711,0002,0004,564
2020-06-17VCBA0.1650.1650.1650.165-0.00575020.1250.17500250
2020-06-16VCBA0.170.170.170.170.012,00030.150.175001,500
2020-06-15VCBA0.160.1250.215
2020-06-12VCBA0.220.220.160.16-0.0173,050110.130.21558,5001,0001,0501,0001,50010,000
2020-06-11VCBA0.170.1650.22
2020-06-10VCBA0.170.170.22
2020-06-09VCBA0.170.170.170.17-0.0115,45030.1650.2415,450
2020-06-08VCBA0.1750.180.1750.1816,00040.1650.2415,500500
2020-06-05VCBA0.170.180.170.180.0140,00050.1650.1811,0009,00015,0005,000
2020-06-04VCBA0.1750.1750.170.17-0.0355,00070.170.1925,0003,00015,0005,0005,0002,000
2020-06-03VCBA0.1750.1950.1750.195-0.0056,80030.170.1953005,5001,000
2020-06-02VCBA0.190.200.1750.175-0.02512,94980.170.205,5002,5005004,000449
2020-06-01VCBA0.2150.230.200.200.02518,647120.1850.2013,4803,0002,000167
2020-05-29VCBA0.2650.2650.1750.205-0.055108,650240.180.20530,65020,00020,00021,50016,500
2020-05-28VCBA0.1750.260.1750.260.0982,539120.1750.2667,9004,5005,0005,139
2020-05-27VCBA0.170.170.170.17-0.00510,00020.1550.175009,500
2020-05-26VCBA0.1750.1750.170.175-0.00550,13980.170.2235,00015,000139
2020-05-25VCBA0.1650.230.160.180.01550,150130.160.1730,6505,00014,500
2020-05-22VCBA0.150.1650.150.1650.03571,963170.160.3565,1002,0002,0002,863
2020-05-21VCBA0.130.1050.15
2020-05-20VCBA0.130.1050.15
2020-05-19VCBA0.130.130.130.13-0.0264020.120.15640
2020-05-15VCBA0.1250.130.1250.13-0.024,93030.120.154304,500
2020-05-14VCBA0.150.120.15
2020-05-13VCBA0.140.150.140.150.028,00040.120.152,0003,0003,000
2020-05-12VCBA0.130.120.145
2020-05-11VCBA0.130.130.130.138,00010.120.1458,000
2020-05-08VCBA0.130.110.13
2020-05-07VCBA0.130.130.130.1350010.110.13500
2020-05-06VCBA0.110.130.110.130.00528,800100.120.1315,0005,0003,5005,000300
2020-05-05VCBA0.1250.110.13
2020-05-04VCBA0.120.1250.120.125-0.0055,50020.120.135,500
2020-05-01VCBA0.130.1250.14
2020-04-30VCBA0.130.130.130.13129,43040.1150.145123,4303,0003,000
2020-04-29VCBA23610.1150.145236
2020-04-28VCBA0.130.130.130.13-0.01510,10020.1150.14510,000100
2020-04-27VCBA0.1450.1450.1450.1450.00510,00010.1150.14510,000
2020-04-24VCBA0.130.140.130.140.0226,60050.1150.14526,600
2020-04-23VCBA0.120.110.13
2020-04-22VCBA0.120.120.120.12-0.012,15050.110.121,450500200
2020-04-21VCBA0.130.110.12
2020-04-20VCBA0.120.130.120.130.0432,00070.100.1327,0001,0001,0003,000
2020-04-17VCBA0.1050.1050.090.09-0.0213,50480.100.1111,0005002,0004
2020-04-16VCBA0.110.110.110.11-0.016,00020.1050.116,000
2020-04-15VCBA0.120.1050.11
2020-04-14VCBA0.120.120.120.1225,00070.1050.1217,5003,5004,000
2020-04-13VCBA0.120.120.120.120.0159,20040.1050.127,5002001,000500
2020-04-09VCBA0.1050.1050.12
2020-04-08VCBA0.1050.1050.12