08:14:03 EDT Mon 17 May 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
2021-05-14VNBVA1.021.020.950.96123,8671110.920.9950,60812,50013,0008,00050033,4114,743
2021-05-13VNBVA1.081.080.920.96-0.07349,1202920.960.98167,93333,80084,50025,50026,4639,799
2021-05-12VNBVA1.151.161.001.03-0.07473,1863621.031.09249,12186,00021,80054,40020055,9245,340
2021-05-11VNBVA1.061.140.901.100.021,057,0587461.101.11732,069121,00051,45069,4003,80076,2232,884
2021-05-10VNBVA1.241.241.0551.06-0.19712,8755261.061.08346,13589,900124,80031,10079,60040,275
2021-05-07VNBVA1.341.351.221.29-0.05247,9252041.271.29175,78415,0004,70016,60070013,61320,590
2021-05-06VNBVA1.351.351.271.340.13945,9645171.321.34657,397127,80024,80040,40030068,48019,782
2021-05-05VNBVA1.161.301.101.200.04495,3383381.151.20286,16586,20020,60047,0007,50043,1564,017
2021-05-04VNBVA1.201.201.101.16-0.06297,8263771.161.19154,96157,40037,2006,3001008,50020,38412,233
2021-05-03VNBVA1.341.341.181.22-0.08639,7114321.211.22346,457101,80037,50050,9005026,50063,88212,222
2021-04-30VNBVA1.341.411.281.30-0.11480,3163291.291.30354,73028,60010,70043,00019,83521,651
2021-04-29VNBVA1.411.431.321.410.01207,4423161.401.41153,45820,3005,0502,00019,6526,577
2021-04-28VNBVA1.321.411.261.410.12694,4705861.401.41628,54438,5004,5505,50030012,6854,376
2021-04-27VNBVA1.201.341.201.29-0.01326,4882451.271.32261,54215,10021,4007,80060011,8018,013
2021-04-26VNBVA1.301.331.151.30-0.01583,1574261.281.30381,09071,80051,50034,000971,50028,78112,713
2021-04-23VNBVA1.211.371.191.28-0.02695,8996401.281.31435,07170,70053,20054,5001006,30042,78032,988
2021-04-22VNBVA0.991.440.951.300.321,031,0575591.271.30696,22898,50014,50082,500102,32035,697
2021-04-21VNBVA0.961.030.940.990.05314,3021610.980.99146,04328,50037,50038,0001,00045,70017,458
2021-04-20VNBVA1.001.020.910.94-0.07173,2451700.910.9460,24544,1007,80020,20023,98516,694
2021-04-19VNBVA1.001.020.921.01291,6851791.001.01217,36622,8002,15216,8001001,20019,43611,620
2021-04-16VNBVA1.031.030.971.01-0.02212,8571650.991.0276,47765,30023,20020,10014,60513,080
2021-04-15VNBVA0.971.060.941.030.10216,5182111.001.03112,66219,50043,00011,5001,00022,4255,268
2021-04-14VNBVA0.981.060.930.93-0.07282,0312500.930.95166,43517,10044,00015,50038,250673
2021-04-13VNBVA1.011.080.901.03-0.02719,9425520.981.03393,78899,60083,80040,2001006,20085,3198,238
2021-04-12VNBVA1.131.150.981.05-0.06650,2307121.021.09404,637112,30022,6502,8002002,00066,48237,880
2021-04-09VNBVA0.941.140.891.110.18950,5336811.101.11484,298123,50032,500152,000200103,30049,988
2021-04-08VNBVA0.910.940.830.930.041,312,1134710.920.94768,709177,50012,500138,000118198,0507,309
2021-04-07VNBVA0.840.940.830.890.021,050,5114420.890.90710,342107,52032,50043,50047031,000112,6289,060
2021-04-06VNBVA0.790.870.740.870.08836,7004820.850.87567,585113,50042,75025,0009,00063,11812,720
2021-04-05VNBVA0.610.790.610.790.191,528,3035800.770.79964,540192,00096,000127,000325114,20018,644
2021-04-01VNBVA0.620.630.580.600.01808,1522160.600.63569,35370,50079,50020,5002256,00052,00810,028
2021-03-31VNBVA0.630.630.570.59-0.01182,276990.600.6297,89727,5007,50025,00020,1004,279
2021-03-30VNBVA0.650.670.570.59-0.05638,1092170.580.62177,443118,500183,00072,00010,00070,5002,653
2021-03-29VNBVA0.640.700.620.640.05751,3073110.640.67400,89975,500136,78441,00076,40019,724
2021-03-26VNBVA0.480.650.470.630.171,648,8385800.590.63910,397248,500105,100126,0009,00056,000172,76015,023
2021-03-25VNBVA0.550.550.460.47-0.09535,7232880.460.50276,04559,50065,50044,50084,5005,517
2021-03-24VNBVA0.540.560.490.560.04838,6932000.540.57463,90253,000138,00069,500103,0004,091
2021-03-23VNBVA0.530.530.480.53-0.021,185,1562900.520.53518,723151,50062,500187,000254,9003,518
2021-03-22VNBVA0.530.560.5150.550.05303,6751990.520.5580,73670,00050,50030,0006,00062,1254,274
2021-03-19VNBVA0.500.510.490.510.015290,7101250.500.52244,32412,0003,00012,00015,5002,406
2021-03-18VNBVA0.500.520.480.495-0.00548,024930.490.5021,5602,0003,50018,5132,421
2021-03-17VNBVA0.490.510.4750.50-0.02369,3681510.490.52309,1091,00015,00028,00015,065
2021-03-16VNBVA0.560.560.490.50-0.05424,0702460.500.52180,88583,00059,50050089,9005,193
2021-03-15VNBVA0.540.600.490.550.03836,8813740.550.59590,97366,00061,5009,00076,90024,627
2021-03-12VNBVA0.480.5450.4350.520.021,046,2204020.510.54684,75498,50067,00057,500109,19920,869
2021-03-11VNBVA0.3950.500.390.500.101,122,6714200.4850.52599,737113,500159,00076,00094,88077,894
2021-03-10VNBVA0.4450.4450.400.40-0.05112,2031350.3950.4573,62111,5002,00015,5009,477
2021-03-09VNBVA0.410.450.410.430.04149,5931420.430.4598,5574,5007,50040019,96815,658
2021-03-08VNBVA0.3850.4350.3850.390.015800,4211660.3850.43751,47819,5005005001,00010,00013,243
2021-03-05VNBVA0.4050.420.360.385-0.025461,0941720.370.39340,86928,00016,00019,00022,00030,954
2021-03-04VNBVA0.440.4450.3750.41-0.01214,5322210.4050.42170,68615,5008,00015,0005,341
2021-03-03VNBVA0.4150.4950.4150.420.01484,7592380.420.445253,72366,50090,00011,50041,52020,018
2021-03-02VNBVA0.440.450.400.41-0.04416,3682020.4050.45174,37223,30330,00040,00036,00093,66318,280
2021-03-01VNBVA0.4850.4850.430.43-0.07255,4622780.420.45171,6801,00018,50017,00040,3026,278
2021-02-26VNBVA0.410.500.390.500.06191,6101950.4350.50108,02343,1006,5001,50021,50010,705
2021-02-25VNBVA0.450.450.400.440.02324,7182090.440.445156,50114,0009,50018,50013099,00021,0005,400
2021-02-24VNBVA0.400.4650.390.420.02232,8132490.420.45198,0983,0009,5001,0002,00018,765
2021-02-23VNBVA0.380.400.370.400.00535,6311110.3650.39523,4571,0001,4009,625
2021-02-22VNBVA0.400.400.390.395-0.00528,8861610.3850.4021,6765005,774
2021-02-19VNBVA0.4150.4150.390.4034,7141810.3850.4019,2022,0001007,5004,632
2021-02-18VNBVA0.3950.410.3750.40-0.01579,5262560.3850.40328,878114,5009,00044,5003,00063,30012,965