12:54:33 EST Fri 06 Dec 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
2019-12-05VFURA0.190.2150.190.190.01136,033430.160.19121,13310030014,500
2019-12-04VFURA0.1850.1850.180.180.03549,200180.1350.21515,2005,00050028,500
2019-12-03VFURA0.150.1750.140.1450.005124,321250.1450.215106,3213,50030020014,000
2019-12-02VFURA27620.140.15276
2019-11-29VFURA0.140.150.140.140.0181,351100.130.1453,00010,00035118,000
2019-11-28VFURA0.150.150.130.13-0.0251,600120.1350.1439,6003,0009,000
2019-11-27VFURA0.150.150.140.150.0250,00570.140.1545,00055,000
2019-11-26VFURA0.130.130.130.130.00572,40090.130.1442,90015,00014,500
2019-11-25VFURA0.1250.120.13
2019-11-22VFURA0.130.130.1250.125-0.005130,956130.1250.1383,54015,00015,4162,50014,500
2019-11-21VFURA0.130.130.130.13170,290180.1250.13164,9005,000390
2019-11-20VFURA0.1250.130.1250.130.0110,36730.1250.136,5003673,500
2019-11-19VFURA0.130.130.120.12-0.0269,400140.120.1356,4008,5004,500
2019-11-18VFURA0.1350.140.1250.125-0.01552,548100.1250.148810,00020,46022,000
2019-11-15VFURA0.130.140.130.140.01520,00050.1250.143,5002,00014,500
2019-11-14VFURA0.140.140.1250.125-0.0129,40590.120.1412,0005,0001,00040511,000
2019-11-13VFURA0.1450.1450.130.13-0.0124,00060.1250.146,0007,0001,00010,000
2019-11-12VFURA0.140.1450.140.14-0.005152,077120.140.145151,677400
2019-11-11VFURA0.1450.150.1450.150.005176,90070.140.15175,0004001,500
2019-11-08VFURA0.1450.150.1450.14583,673110.140.1562,6731,00020,000
2019-11-07VFURA0.1450.1450.1450.14513,77030.1450.1513,500270
2019-11-06VFURA0.150.150.1450.145-0.01529,45090.1450.1513,6004,5001,00035010,000
2019-11-05VFURA0.160.160.160.165,02530.1450.1755,00025
2019-11-04VFURA0.160.160.160.160.00580020.1450.16800
2019-11-01VFURA0.160.160.1550.155140,00070.1450.17598,00010,0008,00010,00014,000
2019-10-31VFURA0.1550.160.150.160.01131,604180.150.17581,5002,50017,60430,000
2019-10-30VFURA0.1550.1550.140.15-0.005299,375260.140.15240,0001,00018,50020067539,000
2019-10-29VFURA0.1550.1550.1550.15594,50040.150.1684,50010,000
2019-10-28VFURA0.170.170.1550.16-0.01535,25060.1550.1631,0002,5002501,500
2019-10-25VFURA0.160.1750.1550.1750.01578,89570.160.1968,5203755,0005,000
2019-10-24VFURA0.1550.160.1550.16110,00070.150.1684,50010,00015,500
2019-10-23VFURA0.160.1650.160.165185,20090.1550.165165,0005,20015,000
2019-10-22VFURA0.1650.1650.160.165172,500110.1550.165172,500
2019-10-21VFURA0.160.1950.160.1650.005166,490160.1550.20147,61210,0001,5003787,000
2019-10-18VFURA0.1950.1950.1550.155-0.02256,950100.150.16250,2004705,780500
2019-10-17VFURA0.1750.1750.1750.17518,00040.1650.2013,5004,500
2019-10-16VFURA0.1750.190.1750.175210,40090.1650.18192,00040018,000
2019-10-15VFURA0.1750.190.1750.1750.00546,030120.160.1841,0305,000
2019-10-11VFURA0.1650.1750.1650.17-0.00511,00050.160.1810,0001,000
2019-10-10VFURA0.1750.1850.1750.1850.015176,00030.160.19175,0001,000
2019-10-09VFURA0.1750.1750.160.17-0.005117,700140.160.20115,5002002,000
2019-10-08VFURA0.190.190.190.190.01565620.180.195156500
2019-10-07VFURA0.1950.1950.1750.19-0.00584,350120.1650.19535,85017,50011,00020,000
2019-10-04VFURA0.170.1950.160.1950.03342,500160.180.195314,5007,00021,000
2019-10-03VFURA0.160.1650.160.165-0.0056,01030.1550.1756,00010
2019-10-02VFURA0.170.170.170.170.0120,38070.1550.1755805005,00030014,000
2019-10-01VFURA0.1650.1650.160.16-0.01578,583180.1450.17559,5832,5002,00014,500
2019-09-30VFURA0.1750.1750.1750.175-0.0131,00050.160.17529,5001,500
2019-09-27VFURA0.220.220.1750.1850.025192,000260.170.18134,50016,0004,5005,00021,00011,000
2019-09-26VFURA0.1650.1650.160.16-0.02532,14770.170.2021,50064710,000
2019-09-25VFURA0.200.200.160.16-0.0217,180110.160.206,68050010,000
2019-09-24VFURA0.1850.1850.1850.1850.0058,00010.160.198,000
2019-09-23VFURA0.1850.1850.170.18-0.0234,670100.170.2025,6709,000
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