19:06:02 EDT Sat 18 Sep 2021
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
2021-09-17VCBLU0.2750.290.2750.28-0.00556,176240.280.2920,1161,00015,10016,0003,840120
2021-09-16VCBLU0.2750.290.2750.285-0.00554,750420.2750.28535,52115,597103,000500122
2021-09-15VCBLU0.2750.2950.270.290.0196,406730.2650.29569,06014,0004,5008,500346
2021-09-14VCBLU0.2750.280.270.280.005230,662910.260.305151,56421,8003,00039,00014,998
2021-09-13VCBLU0.290.2950.270.275-0.015478,5321460.2750.30367,46145,0004,5002898,00049,5002,982
2021-09-10VCBLU0.300.3050.280.28-0.02155,854710.280.3375,20731,50031,5003,00012,0002,647
2021-09-09VCBLU0.320.320.280.3052,297440.2950.3242,5816,0005001,0002,216
2021-09-08VCBLU0.300.3050.300.3029,711290.300.3325,0524,500159
2021-09-07VCBLU0.310.3150.290.31-0.005178,0881270.300.33116,76518,0001,4008,00030,5003,423
2021-09-03VCBLU0.3150.330.310.315-0.01171,746760.310.33135,08110,0004004,0003,50016,0001,665
2021-09-02VCBLU0.310.330.310.330.0159,052480.320.3351,3592,0005001,0005002,5001,193
2021-09-01VCBLU0.320.330.3150.330.00543,012280.3150.3330,4543,5001,5007,000558
2021-08-31VCBLU0.330.330.320.325-0.015158,258720.320.32567,59437,00015,0008,0001,00028,0001,664
2021-08-30VCBLU0.360.360.3350.3423,388220.320.359,3372,7006,5001,0003,000851
2021-08-27VCBLU0.330.350.3250.35111,502450.3350.34561,2236,00016,00017,90010,379
2021-08-26VCBLU0.3650.3650.3350.35306,593840.340.355227,53419,0003,50021,50030,7044,355
2021-08-25VCBLU0.340.360.3350.350.00536,450510.3350.3613,3581,8201,50010,5005005,5003,272
2021-08-24VCBLU0.370.370.3450.345-0.01551,960370.3350.36535,4561,5003,5008,5001,0002,004
2021-08-23VCBLU0.3350.360.330.360.035219,890430.340.36109,47635,0007,50011,0008,50029,00019,414
2021-08-20VCBLU0.3350.340.3250.3250.00548,044280.320.33532,10110,5004,50037750066
2021-08-19VCBLU0.3550.3550.310.33-0.015156,957840.320.3470,76722,50020,50050041,0001,690
2021-08-18VCBLU0.3450.350.340.34-0.00558,272290.3350.3628,6385,50011,00011,0001002,034
2021-08-17VCBLU0.370.370.340.345-0.01551,890330.3450.3510,31210,5006,00024,500578
2021-08-16VCBLU0.350.3650.3450.360.00543,808290.350.3716,0737,50017,0003192,000916
2021-08-13VCBLU0.3850.3850.350.365-0.00570,069580.350.3814,33426,20022,5001015004,0002,434
2021-08-12VCBLU0.3450.370.3450.370.0338,245310.350.3719,29313,000205,000832
2021-08-11VCBLU0.350.350.340.34-0.0157,027250.340.34538,31011,5001,5005,000717
2021-08-10VCBLU0.3450.350.340.3593,770490.340.3569,3322,0003,0007,0002502,5008,5001,188
2021-08-09VCBLU0.3450.350.3350.350.005111,404840.3350.3537,23535,5009,0005527,5001,714
2021-08-06VCBLU0.3550.3550.330.345-0.00557,775550.340.34520,0306,00018,5007512,105865
2021-08-05VCBLU0.380.380.340.35-0.04265,8571310.340.3583,98054,50036,50047,5001004,00035,5003,777
2021-08-04VCBLU0.400.400.390.40-0.0111,521230.3850.406,1745,000267
2021-08-03VCBLU0.410.4450.3850.410.01272,7251430.3850.43137,35054,00011,00013,50011,50039,0006,375
2021-07-30VCBLU0.3950.410.390.39168,009970.380.4063,54927,0001,00035,5002507,00031,6102,100
2021-07-29VCBLU0.390.4450.380.390.051,142,5154400.3850.39486,981201,34870,500159,00010116,500195,74511,850
2021-07-28VCBLU0.330.340.320.340.02120,029440.320.3566,8617,0001,5002016,0008,00020,648
2021-07-27VCBLU0.330.330.320.32-0.01118,758530.320.33587,1869,50013,500508,000522
2021-07-26VCBLU0.3650.3650.320.33-0.01122,8601440.320.36546,78530,00018,5005,00010021,500975
2021-07-23VCBLU0.340.360.330.34-0.0151,348360.330.3627,4306,5007,0005009,500418
2021-07-22VCBLU0.350.350.340.34-0.0123,201180.340.359,2492,50010,500952
2021-07-21VCBLU0.3550.3550.340.34-0.0179,637270.330.3731,62022,00024,0001,0001,017
2021-07-20VCBLU0.3350.350.330.350.01557,969350.340.3514,76123,5004,00010,5005,208
2021-07-19VCBLU0.3350.350.330.335-0.0186,345370.320.3433,22341,0001,00038010,000642
2021-07-16VCBLU0.3350.3450.330.3450.015257,838730.320.345178,53321,50017,33518,0002,00020,000416
2021-07-15VCBLU0.330.3550.3250.335253,713860.320.335128,19935,5004,00035,5004551,00042,4685,886
2021-07-14VCBLU0.3350.350.3350.335-0.005183,007620.330.3685,23974,0001,000507,00014,800861
2021-07-13VCBLU0.3250.340.3150.340.02300,483850.330.34168,89044,50015,00021,50010050,000468
2021-07-12VCBLU0.330.330.320.330.00586,708380.330.34566,2731,50014,0004,903
2021-07-09VCBLU0.3250.330.3150.3250.00542,593380.320.3321,7791,00018,965849
2021-07-08VCBLU0.320.330.310.32109,405580.320.3460,93614,5006,0004,50022,0071,112
2021-07-07VCBLU0.330.330.3150.32-0.01219,360720.3150.33141,40922,00015,0003,50070011,00015,09510,656
2021-07-06VCBLU0.350.350.3250.33-0.00576,524490.3250.3562,2965001,50011,0211,207
2021-07-05VCBLU0.330.350.330.335-0.015220,267740.3350.35113,3309,00060,5005,0003,50027,5221,415
2021-07-02VCBLU0.3250.360.310.350.02369,3951500.3350.36200,72446,50022,50028,0003,50045,63222,539
2021-06-30VCBLU0.3350.340.320.33-0.01172,3491040.320.3389,73232,00023,5005,50019,5302,077
2021-06-29VCBLU0.3550.3550.3350.34-0.025163,159880.3350.3476,66920,00010,00022,50050029,5002,970
2021-06-28VCBLU0.360.3650.330.3650.015243,355710.3350.37174,33618,50012,5008,00040021,5005,5001,604
2021-06-25VCBLU0.370.370.350.35-0.02123,952520.350.3623,38531,70017,00033,0001,50015,9401,426
2021-06-24VCBLU0.380.380.360.36-0.01535,007330.360.3711,2725,00030010,0005007,935
2021-06-23VCBLU0.3550.3750.330.3750.035367,4511360.360.375194,07263,5002,85019,0006,50069,15012,378
2021-06-22VCBLU0.3450.3550.340.355147,011680.340.39572,27123,50019,5001,5009,19021,050
2021-06-21VCBLU0.3650.370.3450.355-0.00582,635430.3450.35569,3723,0002,5007,500253