08:07:56 EDT Thu 28 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
2024-03-27VRUG0.060.060.060.06328,000160.060.065218,00065,0004,00027,00014,000
2024-03-26VRUG0.0650.0650.0550.06197,500160.0550.0677,0005,00027,0009,0001,00078,000
2024-03-25VRUG0.0650.0650.060.06307,684140.060.065293,4648,0006,000220
2024-03-22VRUG0.060.0650.060.06-0.005294,000110.060.06525,000100,00069,000100,000
2024-03-21VRUG0.0650.0650.0650.06537,00060.060.06512,0007,0007,0002,0009,000
2024-03-20VRUG0.0650.070.0650.070.005273,169530.0650.07129,46442,00031,0005,0001,04032,00031,000365
2024-03-19VRUG0.0650.0650.060.065315,025170.060.07554,000100,00035,0008,0003,000115,000
2024-03-18VRUG0.0650.0650.0650.065-0.005158,00070.0650.07561,00033,00055,0009,000
2024-03-15VRUG0.070.070.070.070.005125,00050.060.07580,0004,00020,00021,000
2024-03-14VRUG0.0650.0650.0650.065253,500130.0650.07192,50012,00041,0008,000
2024-03-13VRUG0.0650.0650.0650.065-0.005300,00060.0650.07300,000
2024-03-12VRUG0.0650.070.0650.07177,258560.060.0777,00033,00044,00022,0001,258
2024-03-11VRUG0.070.060.065
2024-03-08VRUG0.070.070.060.06-0.00533,80070.060.073,5009,00030021,000
2024-03-07VRUG0.060.0650.0550.0650.01762,026310.060.065338,00028,000178,00080,000138,000
2024-03-06VRUG0.0550.060.0550.055-0.005308,000230.0550.065304,0004,000
2024-03-05VRUG0.060.060.060.0698,01130.060.06578,00020,000
2024-03-04VRUG0.060.060.060.06474,533240.0550.065443,1631,0002,00027,000
2024-03-01VRUG0.060.0650.060.0650.00528,966100.060.0652,00015,00010,1201,845
2024-02-29VRUG0.060.060.060.0658,00030.0550.0658,000
2024-02-28VRUG0.060.060.0550.06600,333180.0550.06523,33327,00027,00019,000
2024-02-27VRUG0.060.060.065
2024-02-26VRUG0.0650.0650.060.06-0.005519,000100.060.065303,00050,000147,00019,000
2024-02-23VRUG0.0650.0650.0650.0650.00565,60040.060.06565,000600
2024-02-22VRUG0.070.070.060.06-0.011,031,000230.060.065776,0006,0009,000200,00040,000
2024-02-21VRUG0.070.070.070.07266,00070.0650.07244,00011,00011,000
2024-02-20VRUG0.070.0750.0650.07287,070130.0650.0777,00075,00024,00076,00035,000
2024-02-16VRUG0.070.070.070.07214,00090.0650.075214,000
2024-02-15VRUG0.0650.080.0650.070.0152,848,2481120.0650.0752,011,00094,000183,000163,0001,000320,00034675,000
2024-02-14VRUG0.0550.0550.0550.055221,00080.050.06211,00010,000
2024-02-13VRUG0.0550.0550.0550.055-0.005108,00040.0550.06100,0008,000
2024-02-12VRUG0.060.060.060.06100,00050.0550.0666,0004,00030,000
2024-02-09VRUG0.060.060.060.0650,00030.0550.0650,000
2024-02-08VRUG0.0550.060.0550.060.005350,000140.0550.0670,00031,00010,00057,000127,00055,000
2024-02-07VRUG0.0650.0650.0550.055-0.011,817,605490.0550.061,622,00024,00047,000104,000520,000
2024-02-06VRUG0.070.0750.0650.065-0.01310,611180.0650.07173,00020,00097,00050020,111
2024-02-05VRUG0.0750.070.075
2024-02-02VRUG0.0750.0750.0750.075253,000380.070.075163,0004,00021,00025,00036,000
2024-02-01VRUG0.0750.0750.0750.075-0.005110,00070.0750.0860,00050,000
2024-01-31VRUG0.080.080.080.080.00517,00630.0750.0817,000
2024-01-30VRUG0.0650.0750.0650.0750.01836,125300.0750.09669,0008,00012,00038,00096,00050012,000
2024-01-29VRUG0.070.070.0650.065-0.005233,500170.0650.075111,5006,00016,00083,00017,000
2024-01-26VRUG0.070.070.070.070.00542,75270.070.07511,2527,00024,000500
2024-01-25VRUG0.070.070.0650.065-0.00523,00030.0650.07512,00011,000
2024-01-24VRUG0.0650.070.060.070.005335,901200.070.075174,50014,00040,00015,00092,000401
2024-01-23VRUG0.0650.0650.0650.0650.00534,00030.060.06526,0008,000
2024-01-22VRUG0.060.060.060.06214,58590.060.065214,333
2024-01-19VRUG0.0650.0650.0650.0650.005100,00040.060.06530,00030,00040,000
2024-01-18VRUG0.0650.0650.060.06-0.005320,000160.060.065200,00023,0007,00070,00020,000
2024-01-17VRUG0.0650.070.060.070.005245,032180.0650.07176,00023,00011,0003212,00015,0008,000
2024-01-16VRUG0.0650.070.0650.070.005150,000140.0650.0791,00030,00020,0008,0001,000
2024-01-15VRUG0.0650.0650.0650.0655,22020.0650.075,220
2024-01-12VRUG0.0650.070.0650.065-0.005145,969220.0650.0730,66910,00040,00039,00026,000
2024-01-11VRUG0.0650.070.0650.065-0.00553,45050.0650.0826,00027,000
2024-01-10VRUG0.070.070.0650.07150,00590.0650.075107,0003,00040,000
2024-01-09VRUG0.070.080.070.07-0.005284,500220.070.08208,50046,00030,000
2024-01-08VRUG0.090.090.070.07-0.015350,546220.070.075272,54620,0002,00056,000
2024-01-05VRUG0.0850.090.0850.085-0.01240,600220.0850.09220,10015,0005,000500
2024-01-04VRUG0.0950.100.0850.095161,069180.080.095141,0506,0006,0008,000
2024-01-03VRUG0.0750.0950.0750.0950.01597,955150.090.1074,8551003,00020,000
2024-01-02VRUG0.0750.0850.0750.080.01451,847230.080.085366,0751,00041,00043,0002
2023-12-29VRUG0.0650.070.0650.070.005322,906170.070.075298,9008,0008,0008,0006