13:33:23 EST Sun 03 Mar 2024
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
2024-03-01VBRW0.440.520.4250.4850.071,639,0925360.4750.49615,923134,000299,575174,0001,95447,500286,5009,32310,50056,300
2024-02-29VBRW0.4350.4450.4150.4350.025465,8742260.4250.46100,65039,500173,50055,5004667,50080,0003,0555004,140
2024-02-28VBRW0.4250.4750.410.41-0.005464,7152470.410.445183,75161,89167,00043,50083334,00070,5001,565
2024-02-27VBRW0.3850.4350.370.420.015745,7703620.410.44299,77661,00058,50091,0001,39037,500178,5002,4624,0008,107
2024-02-26VBRW0.430.4350.360.405-0.0151,389,0466460.3850.41403,239162,671199,769205,00013,86659,500337,9004,612
2024-02-23VBRW0.4150.4350.4050.4150.005446,8732390.400.42182,25731,50058,24947,0001,37014,00094,50015,224
2024-02-22VBRW0.480.480.410.41-0.051,128,3005700.4050.42371,442126,000141,824210,5001,44032,000222,4752,9201,00016,000
2024-02-21VBRW0.460.4750.4550.4650.005468,9091600.460.47285,80628,00038,00036,00055015,00055,5002,7013,000
2024-02-20VBRW0.4850.4850.460.475-0.02365,1652690.4550.48144,19328,00034,50070,50020020,50060,0006,553
2024-02-16VBRW0.480.500.470.4950.035379,7982400.4950.50139,05530,00343,59937,00083721,50049,63156,760
2024-02-15VBRW0.4950.4950.4550.46-0.025978,5553520.4550.475351,021146,59566,700284,4001,83349,00072,5004,526
2024-02-14VBRW0.480.500.4650.475-0.015577,7801890.4750.50384,45129,50010,85060,50030011,00077,5002,501
2024-02-13VBRW0.490.500.480.48-0.015227,0721130.4850.5062,62820,51039,56026,500852,50065,5009,124
2024-02-12VBRW0.510.510.480.50139,8911060.4950.5134,55524,5008,41018,00018,50032,0002,970
2024-02-09VBRW0.480.510.470.500.025694,5022360.490.51256,31439,500114,756135,0001,7337,500114,50023,0621,000
2024-02-08VBRW0.490.500.450.47-0.01564,5692490.470.50126,53052,000128,33096,5003408,500124,5009,1881,0009,100
2024-02-07VBRW0.520.520.480.48-0.015354,2641830.480.50113,70532,000104,70033,00041712,50045,2509,183500
2024-02-06VBRW0.510.520.490.49-0.02312,7591600.490.53143,28515,00041,10057,0001502,00052,0001,160
2024-02-05VBRW0.520.530.4850.52-0.01745,5713390.490.52393,03856,000108,51074,5006364,500100,3751,82810
2024-02-02VBRW0.550.560.520.54-0.01230,1961770.520.5592,56131,50025,00044,5003,7345,50024,4311,1761,000
2024-02-01VBRW0.510.550.500.550.035263,8491810.520.5598,69434,00047,40021,5005007,50043,0002,6295004,833
2024-01-31VBRW0.540.540.500.52-0.01417,0422020.510.53128,87863,50045,27345,0006128,00077,0002,04134,510
2024-01-30VBRW0.530.540.520.540.03301,5502560.520.54112,13035,80039,75023,000366,00043,5009,9364,00010,035
2024-01-29VBRW0.510.530.500.51-0.01415,4022170.510.55187,19246,00072,00016,500502,50046,5005,3722,00016,600
2024-01-26VBRW0.530.540.500.52314,4931840.500.52146,38422,80035,50016,50067818,50055,5001,5911,0007,705
2024-01-25VBRW0.520.540.510.520.01184,2431950.520.53101,29722,5009,50010,0001453,88614,5002,61250017,954
2024-01-24VBRW0.500.520.4950.500.01815,7463350.500.52430,998132,29650,000107,0002,70511,50066,0003,0221,5008,015
2024-01-23VBRW0.520.530.490.49-0.031,263,3465170.490.495715,02793,000103,06071,50050959,000135,50025,6862,00020,393
2024-01-22VBRW0.600.600.500.53-0.081,726,7587900.510.53662,549156,836251,800264,00011,81456,500163,50040,30411,00079,150
2024-01-19VBRW0.510.620.480.620.112,299,1931,2260.580.62764,951249,200442,463260,00010,70575,000336,49168,1554,50014,986
2024-01-18VBRW0.690.700.500.52-0.195,656,4802,4720.500.532,385,161593,500849,735807,0009,672150,000762,55018,6836,00052,892
2024-01-17VBRW0.720.730.690.72-0.011,050,4845490.690.72421,68278,500168,300174,0002,26647,000129,0007,1821,0004,450
2024-01-16VBRW0.760.770.720.74-0.02367,3633100.720.75155,11838,03965,46932,0007514,00051,5003,8925002,500
2024-01-15VBRW0.780.780.740.76-0.01212,8911510.760.7893,95439,00010,40012,0007,1003,50041,5003,355
2024-01-12VBRW0.760.790.760.77205,9011830.760.7885,29515,00041,00015,0003009,00026,0001,1948,380
2024-01-11VBRW0.760.780.750.770.01340,4232340.760.77132,99245,50034,05051,0001,1644,00057,5002,4095,129
2024-01-10VBRW0.790.810.750.76574,3393450.750.79211,99875,50076,60096,5003,16016,50087,5001,3604,500
2024-01-09VBRW0.800.800.740.76-0.03743,3754780.760.80245,63060,500161,00082,5003,99449,000134,0003,0541,200
2024-01-08VBRW0.800.820.780.79301,1622210.760.80150,55516,50044,50019,5007506,00054,0001,1645004,500
2024-01-05VBRW0.760.800.760.800.03480,5502830.790.81204,58121,738111,01060,0005,23919,50050,0004,9455001,000
2024-01-04VBRW0.790.810.750.78-0.01788,6704200.750.82357,70070,50094,800104,0003565,000133,0006,4638,550
2024-01-03VBRW0.810.810.770.800.01275,7981970.780.88133,94638,00019,71243,5001453,50030,5002,7831,505
2024-01-02VBRW0.810.820.790.79-0.04442,7903290.790.81216,79146,50074,10040,0007508,50051,5002,082
2023-12-29VBRW0.850.850.810.82-0.03235,7151940.800.88137,42627,50029,50011,0001006,50019,5002,704500
2023-12-28VBRW0.890.890.830.87288,3052190.840.89133,40836,50054,75019,0004259,00031,0002,701
2023-12-27VBRW0.870.870.850.870.02106,9421260.860.8958,7466,00023,2501,5002052,00012,5002,407
2023-12-22VBRW0.800.900.800.860.06594,6013750.850.88282,18666,29462,80065,0003,16516,50074,0004,8425008,366
2023-12-21VBRW0.800.820.790.800.03218,6591580.780.82114,27613,60057,4504,5003738,50012,5002,1733,000
2023-12-20VBRW0.820.830.770.81-0.01507,0515330.770.82202,32083,00041,60070,00092117,00045,50030,7462,200
2023-12-19VBRW0.860.870.820.830.01427,8923780.810.84182,22438,00083,60034,5002,23412,00048,0003,8445,555
2023-12-18VBRW0.800.870.780.820.04646,1223190.800.82309,53751,00042,45032,5009009,50034,000134,87220,050
2023-12-15VBRW0.780.800.760.78-0.01730,9744000.780.80260,93830,500193,100124,5002,05116,50058,70012,5042,00012,870
2023-12-14VBRW0.830.840.790.79-0.03323,0022680.790.82137,88226,00043,30024,5005503,00051,5009,7211,50013,400
2023-12-13VBRW0.810.830.800.830.02525,3214080.810.83170,42247,500120,40083,5001,03413,00050,00110,3258,5004,959
2023-12-12VBRW0.870.870.810.81-0.04566,3404090.810.82270,72359,50080,50063,00043014,00056,3467,4326,900
2023-12-11VBRW0.900.900.840.85-0.061,821,5159690.840.86928,767126,611257,610140,0002,00667,000208,03219,6044,00047,747
2023-12-08VBRW0.920.950.900.91-0.01286,9732870.910.93117,32128,50026,60026,0001,02010,00051,5008,82850011,400
2023-12-07VBRW0.970.970.900.92-0.05900,6777140.920.97410,93472,344186,66047,0002,01614,500134,0009,1283,00010,562
2023-12-06VBRW0.970.980.910.94-0.041,064,8088440.931.01451,975136,00085,22581,0001,10745,000194,60044,3941,5008,150
2023-12-05VBRW1.101.150.950.98-0.102,511,4381,9260.981.001,195,410322,900171,100159,400530166,100445,10026,8941,80014,980
2023-12-04VBRW1.071.081.011.080.02386,5203481.061.08252,66129,00019,80034,3007423,60025,500956100