08:30:40 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
2024-03-27VCUU0.170.1750.170.17107,778370.1650.1747,8426,00015,00014,00023,500965
2024-03-26VCUU0.170.170.170.17-0.0059,81950.170.1758,754651,000
2024-03-25VCUU0.180.180.170.17-0.0179,161300.170.1816,2344,00048,5001,0006168,500
2024-03-22VCUU0.1750.180.170.180.0159,944210.170.1820,3004,50027,0006,0005231,50098
2024-03-21VCUU0.1750.180.170.17-0.00599,494200.170.17577,04020,5001,000500400
2024-03-20VCUU0.1750.1750.1750.17518,86680.1750.1855,0009,0002,0002,500366
2024-03-19VCUU0.1750.1750.1750.17535,39890.1750.1851,5001,00030,0002,000495
2024-03-18VCUU0.1750.1850.1750.1854,72390.1650.1851,2005002,500100423
2024-03-15VCUU0.180.190.170.180.01147,129330.170.1857,33250061,00022219,5008,309
2024-03-14VCUU0.160.170.160.170.0151,061160.1650.18535,0006,5002,5006,500561
2024-03-13VCUU0.160.1650.160.16125,995220.160.1755,30023,5001,0003,50013,00029,500
2024-03-12VCUU0.160.1750.160.16158,151320.160.16571,95017,50021,5005,50041,500201
2024-03-11VCUU0.1650.180.160.16-0.0188,253330.160.16510,29511,50020,00010,5001,50034,00055
2024-03-08VCUU0.170.170.1650.170.00598,497270.170.1844,50010,0003,0003,00037,60024
2024-03-07VCUU0.1650.170.1650.170.00531,07460.1650.1711,00015,0005,00074
2024-03-06VCUU0.170.1750.160.17-0.005147,000240.1650.1752,50024,00017,50020,00033,000
2024-03-05VCUU0.170.180.170.175-0.0160,254230.170.1830,98810,0009,00010,000200
2024-03-04VCUU0.190.190.170.185107,972360.180.18570,60615,5004,50011,0003881,0004,500407
2024-03-01VCUU0.1650.1950.1650.1850.015106,376250.180.1980,8944,00015,0005,500982
2024-02-29VCUU0.160.170.160.165163,814350.1650.18134,25013,5005,00010,000939
2024-02-28VCUU0.160.1650.160.16510,44860.160.189,500500
2024-02-27VCUU0.160.1650.160.1650.00532,035120.160.1820,50010,0001,000350
2024-02-26VCUU0.160.160.160.1677,25780.160.1776,300500457
2024-02-23VCUU0.1650.1650.160.1660,803150.1550.1640,20350015,0003604,50034
2024-02-22VCUU0.1650.170.160.1650.005114,300330.160.1722,00038,5008,00013,00032,500200
2024-02-21VCUU0.160.1650.160.1650.00587,702240.1550.16551,5009,00019,5006,0001,502
2024-02-20VCUU0.160.1650.160.165345,565260.160.165236,70015,0007,00055,00031,500250
2024-02-16VCUU0.1650.1650.1650.165-0.0164,275130.1650.17539,00018,0007,175
2024-02-15VCUU0.1650.1750.1650.1750.00522,580140.1750.187,8005003,5004639,50022
2024-02-14VCUU0.1650.180.1650.180.01381,158320.1650.18130,50017,00050018,000150179,50035,500
2024-02-13VCUU0.170.1750.170.17-0.005276,879340.1650.175212,7115,50018,5003,5001,00035,5002
2024-02-12VCUU0.1750.180.170.17-0.01293,407680.170.18171,95652,0002,00026,50040,5001
2024-02-09VCUU0.1850.190.180.18-0.01548,093310.180.1934,0934,5005,0003,500563
2024-02-08VCUU0.1850.1950.1850.185-0.00539,600200.1850.198,7002,50012,50015,500400
2024-02-07VCUU0.1850.1950.1850.1950.0137,580170.1850.1958,5003,50017,0005,0004803,000100
2024-02-06VCUU0.190.190.180.190.0056,01560.1750.203,5001,0001,50015
2024-02-05VCUU0.1850.1950.180.18-0.015180,800300.180.195124,4005,00017,0008,00050025,675224
2024-02-02VCUU0.1950.1950.190.19570,118650.180.1956,51815,00025,50022,500
2024-02-01VCUU0.1950.1950.180.1917,36970.180.1910,6971,5005,00014725
2024-01-31VCUU0.1850.1950.1850.1950.0128,00070.1850.19521,0004,5002,500
2024-01-30VCUU0.190.190.180.185-0.00543,510170.180.18519,00014,5001,0002,0006,50050
2024-01-29VCUU0.200.200.190.1913,00060.1850.197,0005001,0004,500
2024-01-26VCUU0.200.200.190.19-0.0127,442160.180.2020,6501,0005004,50074230
2024-01-25VCUU0.1950.200.190.199,57160.180.204,5004,5005701
2024-01-24VCUU0.200.200.1850.185-0.01518,980170.1850.2011,1404,0001,0006382,000200
2024-01-23VCUU0.180.200.180.200.02596,423270.1850.2028,0002,00054,0004,5007,500223
2024-01-22VCUU0.1850.1850.1750.18-0.01248,851270.1750.18214,0642,50010,00021,535260
2024-01-19VCUU0.190.1950.1850.185-0.00526,174140.1850.2016,0002,0005,0003002,500373
2024-01-18VCUU0.190.1950.190.19527,225120.190.19514,0002,0006,0001,5001353,50090
2024-01-17VCUU0.200.200.190.195-0.005138,677220.190.19523,50059,50012,50013,00030,000
2024-01-16VCUU0.1950.210.1950.2032,728100.190.2014,00017,0001,000500114
2024-01-15VCUU0.200.200.1950.20-0.005183,341320.200.21138,1303,50016,5003,50021,000116
2024-01-12VCUU0.2150.2150.200.205-0.00558,896230.200.20547,0007,0001,5002303,00010
2024-01-11VCUU0.2150.2150.210.2128,04590.210.2152,7295,00011620,000
2024-01-10VCUU0.220.220.210.21-0.01567,397300.210.21537,00012,5002,00011615,000781
2024-01-09VCUU0.210.230.210.230.00578,754190.2250.2374,0001,5002,000500754
2024-01-08VCUU0.230.230.220.2250.0172,570300.2250.2324,0002,00016,50029,500570
2024-01-05VCUU0.2150.2150.2150.215-0.0114,000110.220.2258,4004,0001,550
2024-01-04VCUU0.2150.2250.2150.2250.0129,274120.220.22526,0002,500488286
2024-01-03VCUU0.2250.2250.2150.215-0.0170,268190.2150.2233,0004,0001,50026831,500
2024-01-02VCUU0.220.230.2150.2250.015199,293460.220.225127,87526,00016,5003,5001,1084,50019,000
2023-12-29VCUU0.2150.2150.200.21563,679250.200.2233,3002,5005,0009521,500360