18:29:42 EDT Sun 22 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-20VFURA0.200.200.190.19-0.0129,50050.1850.2010,5005,0003,00011,000
2019-09-19VFURA0.190.190.190.19-0.012,62130.1850.206212,000
2019-09-18VFURA0.200.2050.200.205-0.01588,05680.2050.21584,631350753,000
2019-09-17VFURA0.190.220.1850.220.03292,804170.1850.215282,0286,5004303463,500
2019-09-16VFURA0.190.190.205
2019-09-13VFURA0.190.190.190.19-0.0196420.190.21500464
2019-09-12VFURA0.210.210.200.200.011,20030.190.211,200
2019-09-11VFURA0.190.190.20
2019-09-10VFURA0.200.200.190.19-0.0142,50070.190.2124,5005,00013,000
2019-09-09VFURA0.200.200.200.202,00020.1850.201,0001,000
2019-09-06VFURA0.200.200.200.2039,20860.1850.2016,50010,00020812,500
2019-09-05VFURA0.200.210.200.210.0185,000170.1850.2139,50010,00035,500
2019-09-04VFURA0.200.200.200.200.01168,550130.200.21135,55010,00023,000
2019-09-03VFURA0.1850.1950.1850.190.00546,52490.190.2034,47455011,500
2019-08-30VFURA0.190.190.1850.185-0.00531,353100.1850.1925,0003536,000
2019-08-29VFURA0.200.200.190.20-0.00536,45060.190.2028,5004507,500
2019-08-28VFURA0.2050.2050.1850.205-0.025197,969170.190.205175,1596,50031016,000
2019-08-27VFURA0.230.230.220.22-0.01280,025170.220.225218,00018,50010,02533,500
2019-08-26VFURA0.220.230.210.21-0.0260,025130.2050.2340,02520,000
2019-08-23VFURA0.230.230.230.2355,00040.210.2353,5001,500
2019-08-22VFURA0.220.2350.220.2350.01548,097160.230.2513,3104,0004005,88724,500
2019-08-21VFURA0.200.220.200.220.02300,420400.200.23211,02042,0007,40040,000
2019-08-20VFURA0.200.200.190.195-0.005303,300170.190.20279,50010,00040090012,500
2019-08-19VFURA0.1950.200.1950.200.005200,120160.190.20145,00020,00012035,000
2019-08-16VFURA0.200.200.1850.195-0.005255,234170.1850.195227,23410,0008,00010,000
2019-08-15VFURA0.200.200.180.200.0120,071110.1850.2013,0561,5005155,000
2019-08-14VFURA0.2050.220.180.19-0.015316,600250.180.20234,00016,00016,50011,10039,000
2019-08-13VFURA0.2050.2050.2050.20545,00030.1850.2245,000
2019-08-12VFURA0.220.220.2050.2050.00550,900100.200.2236,0004,00040010,500
2019-08-09VFURA0.220.220.220.220.027,11030.1850.221107,000
2019-08-08VFURA0.2050.230.1950.20258,347390.190.22163,65035,0002,0005,0004,69748,000
2019-08-07VFURA0.200.200.180.20-0.01468,525290.190.21404,65010,00012,00037541,500
2019-08-06VFURA0.210.210.190.210.02214,350270.200.21102,35030,00038,50043,500
2019-08-02VFURA0.180.190.180.190.01110,466120.1950.21101,0664009,000
2019-08-01VFURA0.1650.180.1650.18225,000170.1650.18172,00015,00010,00028,000
2019-07-31VFURA0.1650.180.1650.180.00557,54090.170.1822,00010,0009,0004016,500
2019-07-30VFURA0.1750.1750.1650.1750.01246,201190.170.18212,50011,0001,50020121,000
2019-07-29VFURA0.1750.1750.1650.165-0.00525,66090.1650.17523,1602,500
2019-07-26VFURA0.1750.190.170.170.005231,500490.170.20135,00045,00010,00041,500
2019-07-25VFURA0.160.1650.160.1650.0133,900120.160.16530,4001,0002,500
2019-07-24VFURA0.170.170.1550.155-0.015170,883180.1550.18110,19319010,00050,500
2019-07-23VFURA0.170.170.1650.165-0.01110,320130.160.17552,52033,0004,30020,500
2019-07-22VFURA0.1550.180.150.1750.015252,850360.160.175129,00050050015,000350107,500
2019-07-19VFURA0.1550.1650.150.165128,203140.1550.18107,0101,00019320,000
2019-07-18VFURA0.170.170.160.1759,135160.160.1731,8352503,0005024,000
2019-07-17VFURA0.170.1750.1650.1771,543210.170.18548,4005,00014318,000
2019-07-16VFURA0.170.1850.1650.180.01106,101180.1650.18559,6014,0001,00041,500
2019-07-15VFURA0.170.180.1650.17-0.00564,700200.1650.1751,60010013,000
2019-07-12VFURA0.170.200.170.190.03259,250340.170.19173,0006,00026,7501,50052,000
2019-07-11VFURA0.160.160.1550.16-0.00512,740100.160.177,500200405,000
2019-07-10VFURA0.160.170.160.1650.0059,00030.160.179,000
2019-07-09VFURA0.170.170.160.16-0.0158,90090.160.176,2002002,500
2019-07-08VFURA0.1550.1750.1550.1750.01512,190110.160.179,400250402,500
2019-07-05VFURA0.17750.17750.160.16-0.02575,403210.160.16537,00325,40013,000
2019-07-04VFURA0.180.1850.180.1850.00524,53870.180.18521,0005383,000
2019-07-03VFURA0.1650.180.1650.180.025108,160190.1750.1881,50011,50016015,000
2019-07-02VFURA0.160.160.150.155514,00070.160.165510,0004,000
2019-06-28VFURA0.1650.170.150.16649,295560.1550.16506,30033,5004,75030,5005,00026,74542,500
2019-06-27VFURA0.150.2050.150.160.015451,4701050.160.19315,0584,00026,0002,912103,500
2019-06-26VFURA0.160.160.1450.145-0.005113,884150.1450.1579,5092601,11533,000
2019-06-25VFURA0.150.1650.150.15-0.0239,63470.150.16529,6502,5004847,000
2019-06-24VFURA0.170.170.1550.170.019,31880.1550.1651,8883122,0001185,000