00:10:52 EDT Fri 04 Jul 2025
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
2025-07-03VBRW0.120.120.1150.12522,257720.1150.125233,10826,0005,000190,5008005,00061,00050
2025-07-02VBRW0.120.120.1150.115325,674680.1150.12134,6765,00025,00090,5001,3181,50066,500730
2025-06-30VBRW0.120.120.1150.115-0.005277,769510.110.1281,60057,00010,00079,50048,500769
2025-06-27VBRW0.120.120.1150.120.005134,916320.1150.1234,2008,0006,00050,50050020,50016714,500
2025-06-26VBRW0.1150.120.110.120.005470,037700.110.12138,40430,50070,50080,00030147,0002,603500
2025-06-25VBRW0.120.120.110.11-0.005107,576280.110.1242,9707,00010,0001,5004,00026,00077815,000
2025-06-24VBRW0.1150.120.1150.115-0.005193,095510.1150.12110,1247,50020,00026,00013,5001,15714,500
2025-06-23VBRW0.120.120.120.120.00563,815200.1150.1227,25015,00019,5001,758
2025-06-20VBRW0.120.120.1150.12131,456320.1150.1252,50030,00044,0004,000206500
2025-06-19VBRW0.1250.1250.1150.115-0.01337,704520.1150.1248,86998,000111,0001,00063,50011815,000
2025-06-18VBRW0.1250.1250.120.125202,124360.120.125161,9666202,0003,50025322,00011,50085
2025-06-17VBRW0.1250.1250.120.125102,249300.120.12567,08015,0005,0004,0004007,5002,500169
2025-06-16VBRW0.120.1250.1150.1250.005371,648750.120.125233,35010,00053,50022,5001803,00047,5001,378
2025-06-13VBRW0.120.1250.1150.125127,056490.1150.1297,52913,5005252,5005,5001,2525005,500
2025-06-12VBRW0.120.1250.1150.1250.005148,934250.120.125106,75010,00020,50050010,500
2025-06-11VBRW0.120.1250.120.1250.005253,981700.120.12571,95055,01035,00030,00050024,00014,0001,31622,000
2025-06-10VBRW0.120.1250.1150.120.01570,3391230.1150.12233,93053,50029,00084,0008,75038,000103,0002,33417,500
2025-06-09VBRW0.110.1150.110.1150.005292,931850.1050.115107,8806,00044,900100,5003466,50023,5001,136
2025-06-06VBRW0.1050.1150.1050.1150.005434,006890.1050.11562,167131,50069,00067,5003833,00078,5001,90620,000
2025-06-05VBRW0.110.1150.1050.11-0.0051,130,0422370.1050.115486,44947,934201,600176,0001,10310,000182,0001,30721,0002,000
2025-06-04VBRW0.120.120.110.121,292,1941560.1150.12759,45556,02492,000207,5004006,000146,5002,65915,0006,000
2025-06-03VBRW0.120.1250.1150.12547,452780.1150.12273,22162,00079,00024,00066067,0005316,00025,500
2025-06-02VBRW0.120.1250.120.12222,059470.1150.12134,96018,0006,00017,0004185,00022140,000
2025-05-30VBRW0.120.1250.1150.12-0.0051,344,9971350.1150.125200,50181,500220,850240,50017,500536,00079412,50034,500
2025-05-29VBRW0.130.130.1150.125-0.0053,685,2923460.1150.132,101,681246,74289,000409,00010,000176,000487,0005,97834,500124,000
2025-05-28VBRW0.130.130.1250.125-0.00582,835300.1250.131,0003,00055050076,0001,385
2025-05-27VBRW0.130.130.1250.13470,848620.1250.132,70049,50064,680267,00043484,5001,039
2025-05-26VBRW0.140.140.1250.125-0.015218,441540.1250.13575,3653,50046,50036,5003,50030,00061750020,000
2025-05-23VBRW0.1450.1450.130.135-0.005316,899640.130.14120,5006,40298,50032,5001,55850056,500229
2025-05-22VBRW0.1350.140.130.14349,861600.1350.145112,7768,000112,00076,00021428,5001,97110,000
2025-05-21VBRW0.1350.1450.130.140.005370,916750.130.1480,29359,00074,50027,500122,5002,0984,500
2025-05-20VBRW0.1350.140.130.13478,328740.130.135249,61933,000105,50010,00017,50061,000201500
2025-05-16VBRW0.1350.140.130.13-0.01277,760390.130.135113,8001,50040,00062,00059,500960
2025-05-15VBRW0.1350.140.130.140.01605,432940.130.14312,68538,31850,50085,50036717,50063,50063212,50023,200
2025-05-14VBRW0.130.140.1250.131,269,5281350.1250.13638,816280,08431,500201,0001,000114,5002,170
2025-05-13VBRW0.130.1350.1250.130.0054,651,9053550.1250.141,650,9672,533,50086,850226,0005746,000118,0001,06427,600
2025-05-12VBRW0.130.130.120.12-0.01752,0801320.120.13450,1413,00027,50099,500858155,0003,94012,000
2025-05-09VBRW0.140.1450.130.13-0.013,058,6662510.1250.132,348,38955,50086,000261,00011,25021,500207,0006,92513,00046,650
2025-05-08VBRW0.140.1450.1350.14153,972550.1350.14583,1762,26429,50028,0009897,0002,000282
2025-05-07VBRW0.1450.150.1350.135-0.005280,165630.1350.14114,90023,00091,5007,5001,00040,5001,020
2025-05-06VBRW0.150.150.140.150.00591,440410.140.1545,16817,0006,8004,50039716,500400
2025-05-05VBRW0.140.150.140.145160,810390.140.15568,0201,00031,00047,0005,0008,000645
2025-05-02VBRW0.150.150.140.14-0.005208,492780.140.15521,21314,00038,50072,50030060,0001,591
2025-05-01VBRW0.160.1650.140.15-0.01726,9081480.140.15359,77559,55689,500111,50039085,50017,268
2025-04-30VBRW0.1650.1650.160.16-0.0138,738210.1550.16528,5005,0002,5002,000500188
2025-04-29VBRW0.160.210.160.180.01577,982770.1550.20213,3502,500103,70060,50050096,50060,191
2025-04-28VBRW0.170.1750.1650.1650.00560,620180.1550.17516,18021,00031523,000115
2025-04-25VBRW0.1750.1750.1550.155-0.01160,938660.1550.16515,6203,00086,50036,00077350017,500427
2025-04-24VBRW0.220.220.160.165-0.035504,503710.160.17305,32710,50081,00078,50028,500462
2025-04-23VBRW0.150.220.1450.200.0551,327,1032220.200.23753,847126,000146,548133,00025612,000143,50010,381
2025-04-22VBRW0.1650.1650.1450.145-0.01281,046750.140.16113,5179,50073,50036,0002,00045,000234
2025-04-21VBRW0.190.190.150.15-0.02565,705940.150.16229,50070,00090,73048,500123,0005753,000
2025-04-17VBRW0.170.170.160.165-0.005304,039530.1550.1862,235500111,74681,50050047,000558
2025-04-16VBRW0.180.190.170.17-0.01235,807490.170.19136,00023,50018,00045,00035012,000826
2025-04-15VBRW0.180.180.180.18-0.00568,038130.180.1935,50010015,0008,0008,500588
2025-04-14VBRW0.1850.190.1750.190.015177,8017930.180.1919,88850030,17915,500131
2025-04-11VBRW0.1650.190.1650.180.01517,342910.180.19218,50361,67676,00078,500631,00076,0006005,000
2025-04-10VBRW0.180.190.170.17-0.02169,152650.160.1726,6323,5003,00081,000272,50052,000466
2025-04-09VBRW0.190.190.180.190.01256,859560.180.1974,75064,00065,35144,5003306,0001,928
2025-04-08VBRW0.1850.190.180.180.005456,306680.150.19214,0002,500119,00041,00078,6501,156
2025-04-07VBRW0.170.1750.1550.17-0.02503,297910.170.18203,86712,000145,30063,50075577,000750
2025-04-04VBRW0.190.190.1650.190.015958,2591140.160.19579,0391,000157,30060,000250160,335115