01:30:57 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-24VBRW0.910.910.850.86-0.02396,8713350.860.90150,15665,50045,00074,5002,43725,00023,0002,5142,500
2023-03-23VBRW0.880.930.870.88451,3243590.870.91250,00956,58539,50040,0006,07022,50028,0004,2392,000
2023-03-22VBRW0.870.910.850.880.03322,3572400.870.90168,44427,50084,30014,5003,95511,5005,5003,857600
2023-03-21VBRW0.880.940.830.85-0.03803,4985540.850.87357,75788,63792,000100,50028,34836,50077,0004,3495007,000
2023-03-20VBRW0.870.930.850.880.041,488,5408320.880.91861,852143,50059,500212,00037,23738,00077,50026,08617,500
2023-03-17VBRW0.810.890.790.850.07988,9306430.840.88496,044132,90062,000146,50025,91620,00062,50016,69613,000
2023-03-16VBRW0.800.830.760.79-0.021,580,9629230.780.80673,535118,520185,600371,50020,90049,00088,00040,22219,500
2023-03-15VBRW0.870.890.770.81-0.062,229,0961,3410.810.831,079,734112,453367,900328,00029,21068,500141,00060,86513,100
2023-03-14VBRW0.920.920.860.890.01803,3617510.870.90371,79422,55577,350160,00018,89222,50048,75051,53815,800
2023-03-13VBRW0.930.930.860.88-0.041,424,7021,0610.870.90693,847104,371212,900171,50036,81023,90080,70053,36812,000
2023-03-10VBRW0.920.940.870.930.011,755,8061,5050.910.93958,566187,131167,500193,00045,21540,10079,16763,23412,200
2023-03-09VBRW0.941.000.910.92-0.01899,9407670.920.93313,627136,838103,600121,00022,56533,500125,50015,6135008,500
2023-03-08VBRW1.001.020.920.93-0.071,140,2869040.920.95668,283182,31055,80089,4007,37231,20086,3002,6695,100
2023-03-07VBRW1.061.061.001.00-0.061,679,5011,1671.001.051,189,089176,40025,40074,4006,44072,700120,5447,6314,100
2023-03-06VBRW1.021.061.011.060.051,419,6731,2941.051.06793,153179,02157,700100,7009,298102,000121,10045,1542,300
2023-03-03VBRW1.021.061.001.011,088,9161,1831.001.04655,861106,40061,50067,30011,04391,80077,7003,7521003,400
2023-03-02VBRW1.021.070.971.01-0.051,341,6811,0871.011.06775,432150,295135,40036,9003,45284,300142,7503,0335,100
2023-03-01VBRW1.101.171.011.06-0.041,621,9331,5261.011.07925,080225,90033,40095,7007,388122,900189,6009,5693,500
2023-02-28VBRW1.071.151.051.100.042,837,8012,4191.091.121,855,204156,590138,400161,8009,259202,600288,00012,8986,800
2023-02-27VBRW0.931.110.931.050.102,256,6121,2771.051.101,479,78794,574159,600124,00042,26477,500168,05044,4163,00017,500
2023-02-24VBRW0.950.960.890.950.011,143,4626950.930.95516,65672,06382,000141,50028,33542,00041,500174,56716,400
2023-02-23VBRW0.980.980.900.93-0.061,509,1056890.930.95934,189109,54095,500173,50024,43138,50076,5009,41226,500
2023-02-22VBRW0.891.000.870.990.102,205,7631,0030.981.001,281,405219,975191,500220,50038,01942,500117,00048,16526,720
2023-02-21VBRW0.850.920.850.890.062,183,7841,1070.890.901,444,943188,000100,250138,50032,39066,500122,00034,70150037,000
2023-02-17VBRW0.860.880.800.84-0.011,856,6249410.830.841,135,602153,53082,000271,00021,06043,000106,90010,89115,550
2023-02-16VBRW0.830.910.830.850.022,191,6339390.840.861,603,71966,17036,500190,50021,86958,500140,50043,8457,900
2023-02-15VBRW0.860.860.820.83-0.031,387,9697710.830.86802,92852,73671,000162,50018,47219,000188,50027,9059,500
2023-02-14VBRW0.850.890.850.86-0.031,543,1456940.860.87960,46843,540130,490196,00017,07942,000120,50010,9806,000
2023-02-13VBRW0.850.910.830.89-0.054,378,6401,6600.880.892,948,165232,505326,200264,50067,65578,500231,729156,69528,600
2023-02-10VBRW0.920.980.850.940.031,569,8571,1120.930.94677,543172,147176,489287,00034,63141,000126,50027,92116,750
2023-02-09VBRW1.011.060.860.91-0.142,807,2862,2200.900.921,447,888355,684167,735402,60020,571108,300229,00014,46348,250
2023-02-08VBRW0.931.050.881.050.132,055,4921,0901.031.071,107,270260,508158,200250,00029,43152,000124,50022,00532,700
2023-02-07VBRW0.990.990.860.92-0.033,593,8142,0010.900.932,141,086202,568237,100608,50062,66537,000236,00028,16817,450
2023-02-06VBRW0.791.040.790.950.174,872,9792,7530.950.963,173,801259,578261,750495,00074,09878,546357,700101,49938,700
2023-02-03VBRW0.730.810.700.780.052,006,6938300.770.781,233,573142,006178,000111,50052,48717,000157,00081,5486,000
2023-02-02VBRW0.700.740.650.730.041,784,1355770.720.731,137,906170,010132,000170,0008,35027,00094,00021,80710,500
2023-02-01VBRW0.700.700.660.691,432,4289010.670.70718,199150,02797,000184,50023,676126,00043,00060,2056,100
2023-01-31VBRW0.750.780.670.68-0.071,519,7987790.680.73922,194103,110112,500197,50034,85011,50074,50034,78813,500
2023-01-30VBRW0.710.830.700.750.082,677,1761,1200.730.761,783,700188,200310,600148,00038,13418,000121,30015,51218,550
2023-01-27VBRW0.750.820.650.67-0.103,484,6831,2760.670.691,880,921135,014735,700373,00050,17968,50082,00015,79265,200
2023-01-26VBRW0.630.800.590.770.161,854,0978730.720.771,218,995153,525197,00075,00032,22624,500104,0009,16250026,000
2023-01-25VBRW0.620.640.570.61-0.02628,2644160.610.64394,62240,20055,06253,00015,94820,00041,0003,570
2023-01-24VBRW0.580.670.550.630.072,752,8111,3050.620.641,691,202153,533245,600170,50053,70472,500327,90018,308
2023-01-23VBRW0.4650.560.460.560.1051,878,9508210.540.561,332,900111,022117,50048,00022,14479,25071,50055,0971,000
2023-01-20VBRW0.440.470.430.4550.015681,6443500.4550.47554,25670,5009,50026,06214,0004,591
2023-01-19VBRW0.430.470.430.440.011,461,9754640.430.44935,917221,80041,00049,50015,89942,500129,50020,1081,000
2023-01-18VBRW0.410.430.4050.430.021,043,2163020.4250.43733,47772,00030,464144,5007,59414,50032,0005,7661,000
2023-01-17VBRW0.410.410.400.410.011,117,5884090.4050.41552,395122,00017,500267,00010,89052,00086,5003,9154,000
2023-01-16VBRW0.420.420.390.40-0.01982,1903820.390.41560,845141,87726,000139,50012,0207,50082,5008,1961,500
2023-01-13VBRW0.420.420.4050.41-0.01537,6642710.4050.42275,089164,4506,0005008,95046,00029,5005,890
2023-01-12VBRW0.4250.4250.3950.421,694,8066020.4150.42699,351478,00061,500171,00010,22559,700208,0003,1181,500
2023-01-11VBRW0.440.4450.420.42-0.01758,7152890.4150.425413,168213,50015,00020,5006,49014,00071,6001,574
2023-01-10VBRW0.440.4550.430.43-0.021,352,1314730.430.45680,03187,66381,000131,0007,07436,00085,000152,679
2023-01-09VBRW0.440.460.430.450.0151,330,5473130.440.45632,054141,260159,50072,00011,40021,000164,00077,826
2023-01-06VBRW0.440.450.430.440.005735,2882390.4350.44462,94964,00011,50078,50014,75047,50053,0002,609
2023-01-05VBRW0.4550.4550.420.435-0.0051,161,3144830.430.44649,33748,50058,000200,50029,00027,000107,00027,565
2023-01-04VBRW0.480.480.430.45-0.0251,418,5686040.430.465648,825124,50051,800345,00023,15838,500175,4519,877
2023-01-03VBRW0.470.520.4550.475789,0433990.450.475553,07040,61012,50049,00014,08522,50091,0003,466
2022-12-30VBRW0.490.520.4750.475-0.02810,4815050.470.49474,32179,0505,00074,50027,09254,50056,00016,905
2022-12-29VBRW0.4950.4950.4450.4950.01853,1366380.460.50463,71175,623171,00034,33021,00082,5002,307
2022-12-28VBRW0.460.500.450.4850.025841,3274580.470.495535,09265,00021,00081,00016,45535,50082,5002,079