16:11:59 EDT Sat 20 Apr 2024
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
2024-04-19VNBM0.1450.1450.140.1450.00585,281320.1450.1541,59311,0001,30030,500888
2024-04-18VNBM0.140.1450.1350.14-0.0181,299550.1350.14557,58612,5002,5007006,500657
2024-04-17VNBM0.150.150.140.1437,592290.140.154,3604,0002511,5008,3008,500907
2024-04-16VNBM0.150.1550.130.14-0.01214,1221180.140.15108,84533,5001,0256,5007,60030,50021,5002,491
2024-04-15VNBM0.160.1650.150.160.00540,722380.150.1626,1929,0002,0002,0001,044
2024-04-12VNBM0.160.160.150.15-0.01140,203380.150.16515,50014,45012,55010,50061,00025,0001,064
2024-04-11VNBM0.160.170.1550.16-0.00561,048350.1550.16529,5207,3332,00012,0009,500645
2024-04-10VNBM0.170.170.1650.16522,465280.160.1715,0753,5002,180500602
2024-04-09VNBM0.160.170.1550.170.02120,874640.1650.1733,4004,6001,50040,5008103,50034,0001,147
2024-04-08VNBM0.1450.160.140.160.015285,172960.1550.16132,41615,71015,00018,0003,50060,00029,0002,4768,000
2024-04-05VNBM0.140.1450.140.1450.0170,145500.140.14513,5001,5005,70032,50050013,0003,443
2024-04-04VNBM0.1450.1450.130.135-0.01320,5421710.1350.145112,92918,00029,50029,0003,50081,50041,5003,682
2024-04-03VNBM0.1550.160.140.145-0.005408,8651540.1450.155130,72872,28716,50012,0003,17098,00061,0003,46510,000
2024-04-02VNBM0.1750.1750.150.155-0.015354,3191080.150.155145,0118,50023,00025,0002,02242,50095,0002,15110,000
2024-04-01VNBM0.1950.1950.1650.165-0.02279,202940.1650.185155,4329,00041,00024,0003003,50043,500672
2024-03-28VNBM0.1950.1950.1750.185-0.0150,015410.180.1913,0055,50014,0006,00010,000948
2024-03-27VNBM0.190.1950.190.1950.01529,243390.190.1952,0748,00050050015,0002,319
2024-03-26VNBM0.170.190.170.18135,848640.1750.1976,9024,00015,00050052036,000837
2024-03-25VNBM0.180.180.1750.1814,932250.1750.185003,1102,0007,0001,500758
2024-03-22VNBM0.170.180.170.1750.00551,047390.170.189,6412,5002,5003,00032,0001,087
2024-03-21VNBM0.1750.180.170.17-0.01130,968570.1650.1854,05211,00050020,00050043,5001,163
2024-03-20VNBM0.180.180.170.180.00590,417510.180.18544,5943,00010,50012,0001,94516,0001,287
2024-03-19VNBM0.1750.190.1750.18-0.00583,245500.1750.1842,9822,3382,5003,50029,0005001,715
2024-03-18VNBM0.1850.190.180.190.01554,829420.180.1941,7503,0001,0001,5107,00077
2024-03-15VNBM0.1850.200.170.175-0.005163,844920.170.18541,80813,85519,0006,5003,50054,50018,5004,175
2024-03-14VNBM0.180.190.1750.180.00588,441960.180.1954,2954,5006,5004,84012,0003,5001,947
2024-03-13VNBM0.200.200.1750.18-0.00594,246900.170.1947,34123,5003,0003003,00012,5003,186
2024-03-12VNBM0.190.200.180.185-0.01501,4641050.1850.195127,16173,45185,50071,0001101,000142,000324
2024-03-11VNBM0.2050.210.190.19-0.0190,594630.190.19541,5874,0008,5002,00031,500881
2024-03-08VNBM0.200.200.1950.19570,291460.190.2117,01450025,5005,5004718,5002,409
2024-03-07VNBM0.190.200.190.19-0.00596,774660.190.19527,50016,00013,5001,57650035,0002,557
2024-03-06VNBM0.1950.1950.190.1950.01187,170580.1850.2059,3702,50031,00013,00024,6001,50053,0001,453
2024-03-05VNBM0.1750.1950.1750.1850.01217,599980.1850.195111,77050041,00020,5003,50036,0002,753
2024-03-04VNBM0.1850.1850.170.17-0.02259,3772030.170.1888,4518,80077,50020,0006,6438,50042,0004,350
2024-03-01VNBM0.220.220.1850.19-0.025225,2571540.1850.205107,4601,50043,50033,5005,1005,50022,6543,697
2024-02-29VNBM0.230.230.210.22-0.01550,4631920.210.22290,89823,50053,00020,00019,22058,00071,00010,676
2024-02-28VNBM0.240.240.2250.230.005239,0191090.2250.24134,00010,00027,7005,5006,73415,50036,5001,861
2024-02-27VNBM0.2450.2450.2250.225-0.01172,879770.2250.2447,2847,0003,5002,0006,17895,5008,5002,068
2024-02-26VNBM0.240.250.230.235-0.00574,182780.2350.2551,2525,0005455,0005,0051,0003,5001,745
2024-02-23VNBM0.2550.2550.240.24-0.0142,802490.240.2522,1925004,0002,45150011,0001,216
2024-02-22VNBM0.250.2550.2450.25127,310550.2450.26598,1251,0003,0002,5005,00015,5001,248
2024-02-21VNBM0.270.270.2450.25-0.01105,450650.2450.2566,4529,0005,0002,5003,0002,0008,0008,256
2024-02-20VNBM0.2750.2850.260.26162,676570.2550.27533,5767,0003,50012,10089,50014,5001,251
2024-02-16VNBM0.2750.2750.2550.265-0.0135,626410.260.276,6695009,5002,50015,000508
2024-02-15VNBM0.270.2750.2550.2750.01573,838460.260.27517,2343,3721,00910,50050039,0001,820
2024-02-14VNBM0.260.2650.2450.25-0.0238,638460.250.2723,62515,0005008,500995
2024-02-13VNBM0.290.290.2650.265-0.0128,461500.2650.2856,5812,5002,00015,0001,873
2024-02-12VNBM0.300.300.270.275-0.015195,579700.2750.295140,69115,6001,50012,5004802,00020,000506
2024-02-09VNBM0.2650.300.2650.290.02302,1861260.290.30216,52528,5001,00067050,0002,0002,267
2024-02-08VNBM0.270.270.2450.27118,031920.260.27541,62613,50011,50027,57521,0001,494
2024-02-07VNBM0.2450.270.230.270.035411,0601550.2650.27254,80032,50010,00034,0008,1298,00060,5001,542
2024-02-06VNBM0.240.2550.230.23-0.02215,939830.230.24110,6626,50019,00031,0007,0551,00038,5001,433
2024-02-05VNBM0.2450.250.2250.250.015253,899780.240.25160,4351,50027,5005,50018,35534,0005,0001,130
2024-02-02VNBM0.260.260.2350.24-0.025208,425930.2350.25591,97015,50045,00014,5004,2509,00026,000951
2024-02-01VNBM0.2650.2650.250.2650.02527,650520.260.26521,0073,5625005001,243
2024-01-31VNBM0.2350.240.230.2350.00529,388510.230.2415,0024,7995006,5002,186
2024-01-30VNBM0.230.2350.210.22159,5671120.220.23105,8741,0007,0004,5008,5005,00022,0002,266
2024-01-29VNBM0.2350.240.220.22-0.01561,502530.2150.23541,5252,0002,0006,0008,0001,027
2024-01-26VNBM0.220.2350.220.2350.01282,271940.230.235134,5022,50026,52033,00024,2002,50055,5002,887
2024-01-25VNBM0.2250.240.220.23-0.015174,1131210.220.2368,8174,50015,50421,0004,19550056,0002,591
2024-01-24VNBM0.240.250.2350.24-0.01114,967700.240.2588,2011,0007,00010,5355005,0002,004
2024-01-23VNBM0.260.260.250.25-0.0149,725770.250.27533,8661,5003,5002,5001,0002,0003,697
2024-01-22VNBM0.2550.270.2450.260.015191,462940.260.265135,52032,5001,50071016,0003,020