04:21:11 EDT Sun 13 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-11VBRM2.272.452.232.370.10440,0443552.302.42197,0454,5005,00014,0005060014,10013,553185,870
2025-07-10VBRM2.332.382.252.30-0.03423,7934132.262.38233,9501,40013,90011,70028,50022,408110,400
2025-07-09VBRM2.412.422.332.34-0.0914,188372.322.409,1771001,1002,500
2025-07-08VBRM2.302.472.262.420.07389,5144612.312.43188,6001,40013,0002,10027,80052,46397,200
2025-07-07VBRM2.302.452.202.33-0.04433,3524532.262.41188,1795,7003,00027,9004,28625,80044,50024,9861,300102,200
2025-07-04VBRM2.402.422.132.35-0.07592,1266632.162.37324,2925,80024,700752,90045,30088,17896,500
2025-07-03VBRM2.212.422.182.420.19478,1952952.202.42196,5432,8006,60026,00011,50038,70028,904165,800
2025-07-02VBRM2.232.242.172.240.01380,5082512.172.25109,4694009,100508,50012,50089,809149,800
2025-06-30VBRM2.192.272.152.200.01357,1492432.172.24106,25739,0002090058,16182,78069,700
2025-06-27VBRM2.202.332.142.21-0.01649,9786152.142.29370,25610035,4009,40017,400213,274
2025-06-26VBRM2.232.322.172.22-0.08451,8493952.192.30279,54518,70025,400120,303
2025-06-25VBRM2.332.352.162.30-0.01356,6023072.172.32259,97710020017,3001,80019,80053,774
2025-06-24VBRM2.202.322.132.280.09350,2203982.282.31261,72714,9009,60021,80038,592
2025-06-23VBRM2.092.212.092.190.06225,5452212.152.20144,1043,100151,9002,90070,437
2025-06-20VBRM2.202.242.122.17-0.07156,6591862.132.2495,4967,0002,70048,899
2025-06-19VBRM2.162.242.102.230.1095,0161112.142.2364,10120022,8001001,5005,914
2025-06-18VBRM2.112.212.102.13-0.01144,9751762.102.2095,1201,9008,60021,70013,7003,299
2025-06-17VBRM2.152.192.042.170.05227,7972132.092.17144,10825,000110,00029,10018,813
2025-06-16VBRM2.082.162.012.07-0.12203,0241782.072.19132,0901,6005,00012,000902,70032,90015,449
2025-06-13VBRM2.182.272.042.200.02138,5001802.122.20114,0987,1006,5009,961
2025-06-12VBRM2.142.272.132.210.08228,2512182.162.21194,86080011,0001,2006,30012,932
2025-06-11VBRM1.932.171.932.130.24167,3003122.102.15111,04216,80068411,40017,1008,627
2025-06-10VBRM1.951.951.841.89-0.05161,3991651.891.94101,6563,20044,000356009,0002,477
2025-06-09VBRM2.002.041.841.97-0.02328,3623471.871.98222,6904,0002,30059,300401,70012,10024,443
2025-06-06VBRM2.032.051.901.99-0.01106,3221331.921.9952,91717,50020030,6004,364
2025-06-05VBRM2.042.061.972.040.0220,104621.992.0615,2363,000400500843
2025-06-04VBRM2.052.051.952.02-0.01115,9451391.962.0878,0878,80049,10015,1004,049
2025-06-03VBRM2.042.051.942.030.0277,9601292.002.0531,85219,800204,4003,40017,920
2025-06-02VBRM1.942.071.942.010.0969,9221362.002.1046,6668,4005040011,1003,099
2025-05-30VBRM1.861.951.831.920.06136,8811951.921.95109,98014,7001,0006,1004,193
2025-05-29VBRM1.881.891.851.86-0.0241,571871.851.8838,3191,30010700700312
2025-05-28VBRM1.991.991.671.82-0.18357,2463841.821.94250,11250016,10027820014,50070,764
2025-05-27VBRM1.992.031.992.00-0.0525,744921.972.0510,7204,2005,3001,4003,400575
2025-05-26VBRM2.072.071.962.04-0.03114,4241331.972.0771,56117,6004004,10019,995
2025-05-23VBRM2.032.071.922.0798,2751831.972.0755,45020,500503004,80016,968
2025-05-22VBRM2.042.071.922.070.0783,3771341.922.0752,47611,2001,3004,30013,051
2025-05-21VBRM2.102.101.982.00-0.1075,8461291.982.0955,6502007,200254,1008,270
2025-05-20VBRM2.062.112.002.110.0885,6091271.992.1159,96713,600107,0004,684
2025-05-16VBRM2.002.081.942.03-0.07148,5551221.962.05123,3564,2001002008,70011,800
2025-05-15VBRM2.092.101.932.10-0.0883,690972.042.1054,2717,700253,50018,007
2025-05-14VBRM1.982.221.9652.180.19208,7824062.062.18150,40614,9007,100848,3007,00010,150
2025-05-13VBRM1.822.071.801.990.19147,6572151.971.99116,5888,300251,7007,30012,866
2025-05-12VBRM1.711.821.671.800.02115,1761931.791.8287,91211,100802,7005,9006,207
2025-05-09VBRM1.761.821.671.790.03239,6905111.701.80152,19650033,40014628,7009,70013,177
2025-05-08VBRM1.801.801.751.76-0.0125,941671.751.8013,8104,9002006,300443
2025-05-07VBRM1.801.801.771.778,487291.781.807,700300100200110
2025-05-06VBRM1.831.841.771.77-0.0637,086841.761.9025,7502005,1001,1004,500255
2025-05-05VBRM1.801.831.801.830.0314,860291.821.9013,70040050100263
2025-05-02VBRM1.811.841.781.80-0.0147,9511071.761.9035,25050010,000140500300982
2025-05-01VBRM1.861.891.811.81-0.0455,5961401.811.8548,8352,5001,8009002001,023
2025-04-30VBRM1.961.961.851.85-0.0840,5901321.831.9633,3404,4003003002,189
2025-04-29VBRM1.992.001.911.91-0.0640,056711.901.9822,36020010,8001,7003,6001,343
2025-04-28VBRM1.981.981.931.97-0.0145,200631.952.0437,4611002,8002,3001,800530
2025-04-25VBRM2.002.001.961.980.0213,024481.982.006,5502,3001002,700980
2025-04-24VBRM1.961.991.951.960.0215,364421.952.0111,0791001,600101,800725
2025-04-23VBRM1.992.011.941.94-0.0127,964621.922.0022,2572,000204003,10051
2025-04-22VBRM1.931.981.931.950.0528,771781.952.0022,4001003,8002,20026
2025-04-21VBRM1.961.991.901.90-0.0644,6591151.902.0034,8821,8002,5001501,3002,100656
2025-04-17VBRM1.902.021.851.920.06175,0062051.922.00138,73640017,10080012,7005,045
2025-04-16VBRM2.102.101.851.86-0.24278,7114331.861.96218,2915,30020,8001356,30016,3009,252
2025-04-15VBRM2.152.152.082.10-0.0513,779172.102.2011,6001,0001,10026
2025-04-14VBRM2.212.212.062.15-0.0328,175462.072.2020,5251,7003,8002,124