04:09:24 EDT Mon 03 Oct 2022
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-Lynx
2022-09-30VLAB0.2650.3050.2650.290.02205,634830.280.29160,5951,50015,50011,0004375005,00011,102
2022-09-29VLAB0.270.270.2650.2736,771350.2650.2719,2666,0001,0004001,0008,500502
2022-09-28VLAB0.270.270.260.270.0173,508380.2650.2745,1411,00015,300110,000910
2022-09-27VLAB0.270.270.260.26-0.005152,351590.2550.2796,7835,00028,6556,0001,29514,000221
2022-09-26VLAB0.260.270.2450.2650.005375,361920.2550.27312,52418,0008,4007,5002005,50016,5005,233
2022-09-23VLAB0.2550.2750.2550.2750.01203,361720.260.28121,83411,00019,50032,50016,3001,852
2022-09-22VLAB0.2950.2950.2650.265-0.01586,373490.2550.28517,7073,30036,30015,50018712,500860
2022-09-21VLAB0.2750.2950.270.280.01147,424680.280.2920,9157,50070,57039,5006,5002,439
2022-09-20VLAB0.270.290.270.275-0.0025107,993390.270.27576,9501,00019,00030010,500184
2022-09-19VLAB0.280.2850.270.28-0.005171,463700.2750.2899,82323,00038,5501,5001,5005,5001,490
2022-09-16VLAB0.290.290.280.28145,002630.280.3058,45037,00019,5001,50010626,0002,206
2022-09-15VLAB0.320.320.280.28-0.015170,5401110.280.32105,38011,5005003,5001002,00044,0002,961
2022-09-14VLAB0.310.310.2850.295-0.025441,1611420.290.30175,43631,500158,0003,5001502,50068,5001,575
2022-09-13VLAB0.3050.330.3050.320.02136,643680.2850.3263,62624,00015,5003,0007753,00025,0001,498
2022-09-12VLAB0.310.310.290.300.005201,478930.2850.31145,9698,50016,00013,5008102,50011,0002,000
2022-09-09VLAB0.310.310.290.295-0.005339,3361440.290.305232,31854,00024722,00015013,00015,5001,470
2022-09-08VLAB0.310.310.300.30-0.01160,554940.2950.3087,41033,5003,50014,50022516,0005,419
2022-09-07VLAB0.310.3150.300.31-0.01279,873950.3050.31204,9672,00038,50016,5001553,50011,0002,361
2022-09-06VLAB0.320.320.300.3150.005138,511870.300.3262,61410,00030,78013,50010050019,0001,553
2022-09-02VLAB0.3150.320.3050.320.015161,223640.310.3289,17716,00043,5004,5006,5001,096
2022-09-01VLAB0.3250.330.300.31-0.015372,7511320.300.31201,14812,00086,00028,500851,00041,5002,102
2022-08-31VLAB0.340.3450.3250.325-0.015213,292820.3250.33115,78010,50030,00011,0003,00041,0001,412
2022-08-30VLAB0.340.350.330.350.005121,756660.330.3561,99013,5002,57714,5002001,50026,0001,427
2022-08-29VLAB0.350.360.340.345-0.00535,618350.340.3524,6053,0005,5002,000458
2022-08-26VLAB0.3650.3650.340.35-0.00598,709480.350.3763,9301,50012,00019,5001,197
2022-08-25VLAB0.370.370.3550.360.01121,482690.350.3760,65129,00020,00012510,5001,196
2022-08-24VLAB0.370.370.350.35-0.02124,325580.350.3735,2632,00034,00017,0001,15033,500971
2022-08-23VLAB0.4150.4150.3450.370.025216,7521110.3650.37123,27721,00026,50030043,0002,474
2022-08-22VLAB0.3450.360.340.3550.005104,082540.3450.3673,8507,5006,00010014,0001,731
2022-08-19VLAB0.370.370.340.35-0.02105,309670.350.3671,2845,0008,5001,50025017,500682
2022-08-18VLAB0.3750.3850.3650.3736,538280.370.39513,21712,5005,0004,500831319
2022-08-17VLAB0.4050.4050.370.37-0.01585,028440.3650.3849,8645,0005,50019,0005,000663
2022-08-16VLAB0.390.390.3750.390.00572,581530.380.4034,2416,50016,5007,5001,8805,000950
2022-08-15VLAB0.400.400.3850.39-0.0288,444520.3750.39564,3712,00030011,5002,5006,500949
2022-08-12VLAB0.400.4150.3950.410.02100,833610.3950.4148,77716,00010,0009,0001,1122,00012,000958
2022-08-11VLAB0.400.410.390.395-0.005138,797580.3850.40535,20136,20021,00014,50031,500321
2022-08-10VLAB0.400.400.3850.4047,749480.390.4030,51410,5002,5001,0003402,500395
2022-08-09VLAB0.4050.4050.3850.400.015144,213620.3850.4064,35812,0009,60131,00025,0002,074
2022-08-08VLAB0.4150.4150.380.385-0.01391,8961180.380.39168,11757,00014,00040,5002,40099,5002,354
2022-08-05VLAB0.400.410.3850.385-0.03134,844480.3850.4051,86911,50026,5006,00037,5001,068
2022-08-04VLAB0.410.4150.390.410.01263,4711060.380.42117,90910,5007,80049,00022076,500955
2022-08-03VLAB0.430.430.400.405-0.025144,765620.400.4173,82513,00032,3964,5002001,00019,400379
2022-08-02VLAB0.400.430.400.430.035231,4411430.4150.47146,91413,00010,00017,00016,7002,50023,0002,323
2022-07-29VLAB0.390.400.390.3950.01160,377910.390.40568,19635,50013,50010,5005,4009,00017,500747
2022-07-28VLAB0.3850.390.3750.385111,705750.3750.3955,64917,5003,0009,50069024,0001,366
2022-07-27VLAB0.3750.3850.3750.385-0.00564,066420.380.38524,0008,0005,50011,00050014,500566
2022-07-26VLAB0.3850.390.370.38127,004420.370.3934,01018,50025,50011,5006,50030,500394
2022-07-25VLAB0.380.390.370.38-0.01118,841550.3650.38570,5763,50024,5003,0004,00013,000263
2022-07-22VLAB0.390.390.3750.390.0161,689330.370.3926,8118,4081,00021,0003,500950
2022-07-21VLAB0.380.390.370.37-0.01178,157680.3650.3976,81216,11141,7643,50010,00028,5001,457
2022-07-20VLAB0.380.380.370.3852,976390.3750.3824,8122,1501,50010,50040013,000299
2022-07-19VLAB0.380.380.3650.3768,486610.370.3826,0862,10023,20010,0003,0003,000634
2022-07-18VLAB0.3850.3850.370.37-0.0177,909540.3650.38525,8007,50012,00016,500251,50013,500375
2022-07-15VLAB0.3950.400.3750.39-0.00581,763430.370.39529,05011,00015,21017,000753,5004,0001,708
2022-07-14VLAB0.3950.3950.380.385-0.015141,872940.380.4033,33426,50020,10018,0001,5003,50036,500905500
2022-07-13VLAB0.390.400.380.400.01135,721730.380.4081,0824,50050011,0001,5003,00032,0001,611
2022-07-12VLAB0.400.400.390.395165,225950.390.4068,00227,00040,50013,0005001,50012,5002,218
2022-07-11VLAB0.370.400.370.3950.015163,984850.390.395113,03825,00016,5003,00014,5001,560
2022-07-08VLAB0.390.400.3750.385-0.005128,025740.370.38568,43316,5009,82511,50035020,0001,277
2022-07-07VLAB0.3650.3950.3650.380.005170,080930.380.3970,37831,50018,05229,50040019,500519
2022-07-06VLAB0.3950.3950.3650.375-0.005232,385830.360.375101,4268,00039,70054,00041028,000347
2022-07-05VLAB0.400.4050.370.38-0.015197,9101090.370.3869,98322,50021,80041,00035150040,5001,276
2022-07-04VLAB0.410.410.390.40-0.01599,724640.3950.4062,3803,00021,3007,0006003,5001,544