20:07:10 EDT Fri 18 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
2025-07-18VSBMI0.2150.220.210.22213,315400.220.225168,8089,50026,5001,5006,500291
2025-07-17VSBMI0.230.230.2150.2256,253190.2150.2234,55010,5001,0003009,9003
2025-07-16VSBMI0.220.2450.220.22476,312630.210.225385,93827,50047,5006143,00011,000760
2025-07-15VSBMI0.220.220.210.2298,215300.2050.2242,68143323,5008731,000410
2025-07-14VSBMI0.2250.2250.2050.22-0.01401,255490.2050.22356,65026,0004,0001,50012,500
2025-07-11VSBMI0.2050.240.190.230.025686,067980.1950.235609,67511,00022,50019,50013,5009,000250
2025-07-10VSBMI0.2050.210.190.205-0.005219,750380.190.21169,0505,00015,00015,00040015,000300
2025-07-09VSBMI0.190.210.1850.210.02280,202410.180.21185,1181,00058,0005001110,00024,000613
2025-07-08VSBMI0.200.200.170.180.015300,022320.180.195114,5002,000122,50020,00030,00011,000
2025-07-07VSBMI0.1650.1750.160.1650.005155,500170.1650.1799,5004,00022,50015,50013,500500
2025-07-04VSBMI0.160.170.160.1624,90090.1550.1615,0005,5004,000400
2025-07-03VSBMI0.1650.1750.160.16170,379180.1550.20166,3505003,000529
2025-07-02VSBMI0.1550.1650.1550.160.00531,716140.1550.1631,29125100
2025-06-30VSBMI0.1650.1650.1550.155-0.005353,080310.150.155326,63015,00010,0001,000
2025-06-27VSBMI0.160.160.160.1674,001170.1550.16541,0001,00015,0004,00013,0001
2025-06-26VSBMI0.160.170.160.16-0.00562,118180.1550.1617,5253,00015,0003,50050022,500
2025-06-25VSBMI0.1650.1550.165
2025-06-24VSBMI0.160.170.150.155-0.00587,438230.1550.16542,03815,5001,00028,000
2025-06-23VSBMI0.1550.160.1550.160.0142,926150.150.16542,026400500
2025-06-20VSBMI0.150.150.150.15-0.00565,00050.1450.1565,000
2025-06-19VSBMI0.1550.1550.1550.15584,00060.150.1684,000
2025-06-18VSBMI0.1650.1650.150.1550.00560,00090.1550.1660,000
2025-06-17VSBMI0.1450.1550.140.1550.015102,000130.1450.1650,50024,5001,0003,50010,00012,500
2025-06-16VSBMI0.150.150.1350.145-0.005289,950640.1350.145211,74312,00010,0001,73251,0002,500
2025-06-13VSBMI0.160.160.150.155117,000170.150.1661,50011,50020,00024,000
2025-06-12VSBMI0.160.160.1550.160.00528,38480.1550.165,80013,5008,500300
2025-06-11VSBMI0.160.160.1550.1550.005123,369100.150.155123,069300
2025-06-10VSBMI0.1550.160.150.15-0.00521,00050.150.16521,000
2025-06-09VSBMI0.1550.1650.1450.155272,386370.1550.165141,30039,00061,5006,50023,500
2025-06-06VSBMI0.1550.1650.150.15598,096340.150.15536,0188,00032,0001,50019,500225
2025-06-05VSBMI0.1450.160.140.1550.015326,094560.150.155141,9694,00059,00095,00026,000100
2025-06-04VSBMI0.1450.1450.140.14-0.005254,334280.140.1581,00035,0008,00049,50063,33417,500
2025-06-03VSBMI0.1450.1450.140.14584,995160.1450.1580,9173,000130448500
2025-06-02VSBMI0.140.1450.1350.1450.01210,911270.140.14575,00078647,50055,5002,00029,500291
2025-05-30VSBMI0.1350.1450.1350.1458,350120.1350.1424,3503,0007,00024,000
2025-05-29VSBMI0.150.150.130.14183,540350.140.145147,5405,00014,00017,000
2025-05-28VSBMI0.1450.150.140.1494,500190.140.1632,0008,00036,50017,700300
2025-05-27VSBMI0.140.150.140.140.01247,063320.1350.14578,89626,500103,16738,500
2025-05-26VSBMI0.1350.140.130.13586,770180.130.13519,0008,50019,00077039,500
2025-05-23VSBMI0.140.150.1350.135-0.00583,413170.1350.1548,50015,0006,50011,5001,913
2025-05-22VSBMI0.130.140.130.13-0.005135,075370.130.1424,0502,00032,00010,00067,000
2025-05-21VSBMI0.140.150.130.135-0.005243,707390.130.135133,20751,00019,5003,00037,000
2025-05-20VSBMI0.140.1550.130.14-0.005141,500390.1350.15108,0002,00019,0003,0009,500
2025-05-16VSBMI0.1450.150.1450.145-0.00590,825150.140.14568,5008,5005,0001258,000
2025-05-15VSBMI0.150.150.150.1555,308130.150.15527,65514,00032013,000
2025-05-14VSBMI0.150.150.1450.145-0.005141,359260.1450.1524,10416,00036,00046,5002558,00010,500
2025-05-13VSBMI0.1550.160.150.155-0.00591,812220.150.1557,0504,00026,50042,50092810,500
2025-05-12VSBMI0.160.1650.150.15100,328180.150.1628,38111,00041,00042119,5001
2025-05-09VSBMI0.150.160.150.160.01561,000100.150.1630,00050019,00011,500
2025-05-08VSBMI0.160.160.1450.160.01516,830120.1550.169,0007,50090100
2025-05-07VSBMI0.150.160.1450.145-0.01124,643150.1450.1624,00022,00039,50039,0003
2025-05-06VSBMI0.1550.1650.1550.160.01174,052290.1450.1641,00022,00060,50028,00022,000102
2025-05-05VSBMI0.1650.1650.1450.155-0.01219,191390.150.16125,5501,50090,500802
2025-05-02VSBMI0.160.1650.1550.1650.005347,602430.1550.165103,85430,000103,00048,0001,00061,648100
2025-05-01VSBMI0.150.160.150.160.00537,30070.150.1634,5002,500300
2025-04-30VSBMI0.150.1550.1450.1550.005240,384230.150.155209,5006,0009,50015,000218
2025-04-29VSBMI0.1650.1650.1450.160.01147,960190.150.16584,00021,50035,0006,500794
2025-04-28VSBMI0.160.1650.150.15-0.005206,684390.1450.1590,74410,00030,00031,00035044,50040
2025-04-25VSBMI0.170.170.1550.16-0.005277,001350.1550.16176,53310,00054,00020,00046816,000
2025-04-24VSBMI0.180.180.1650.165-0.005105,066250.1650.1734,50031,00011,0001624,0004,000
2025-04-23VSBMI0.180.1850.170.17127,432200.1650.18575,00015,4325,00027,0005,000
2025-04-22VSBMI0.190.190.170.17-0.02217,502270.1650.1792,39615,00033,00027,00050,000
2025-04-21VSBMI0.180.190.180.1850.00531,05060.180.1916,00015,000