01:39:14 EDT Fri 29 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
2024-03-28VFUND0.0450.050.0450.045-0.00519,686130.040.0517,0002501,000549
2024-03-27VFUND0.040.050.040.0450.00533,327180.0350.04527,9002,0001,5001,777
2024-03-26VFUND53630.0350.04
2024-03-25VFUND0.0450.0450.040.0422,424170.030.0414,232316,000
2024-03-22VFUND0.0450.0450.030.0450.0186,144250.0350.04539,2376,0007,00050032,0001,020
2024-03-21VFUND0.030.040.030.03567,647340.030.03518,0001,0005,0001,5001,00040,000299
2024-03-20VFUND0.040.040.0350.0419,747140.030.042,0323,0002,0001,00051510,000
2024-03-19VFUND88060.030.04
2024-03-18VFUND0.040.040.040.040.0056,20080.0350.041,1005002,0002,000590
2024-03-15VFUND0.040.040.0350.03515,685150.0350.0411,0001,0001957
2024-03-14VFUND0.0350.0350.0350.03514,514120.0350.0413,000101
2024-03-13VFUND0.030.0350.030.03515,240160.030.0356,3302,0004,0007002,000174
2024-03-12VFUND71350.030.04
2024-03-11VFUND0.0350.0350.0350.03531,424150.030.0421,5005008,000527
2024-03-08VFUND0.0350.040.030.03-0.00519,375170.030.0358,7288,0005001,000506
2024-03-07VFUND0.040.040.0350.0356,30990.030.0450013,0001,000778
2024-03-06VFUND0.040.040.0350.0357,57490.030.043,400708533,000
2024-03-05VFUND0.0350.040.030.040.00532,843190.0350.0422,0702,0006,0001,047
2024-03-04VFUND0.040.040.030.04-0.005125,914410.0350.0457,35320,0005,0003722,00039,000825
2024-03-01VFUND0.040.040.040.04-0.0052,926100.0350.0452,000241
2024-02-29VFUND0.0450.0450.040.0450.00549,051240.040.04525,36412,0003,0005006,000668
2024-02-28VFUND0.040.040.040.047,270100.040.0455,0001,00035
2024-02-27VFUND0.0450.0450.040.0450.00531,620100.040.04511,0001501,0005,00014,000
2024-02-26VFUND0.040.040.040.04-0.0056,769120.040.0453,0002,0005001,00043
2024-02-23VFUND0.040.0450.040.0450.0057,328140.040.0452,5124,000100513
2024-02-22VFUND0.040.050.040.050.005212,451300.040.05145,00010,0001,00045,0001,45110,000
2024-02-21VFUND0.040.0450.040.04513,097160.040.058,0001,00021,235
2024-02-20VFUND0.040.0450.040.04-0.0140,847170.040.0525,75088812,0001,059
2024-02-16VFUND0.050.050.050.050.00510,574190.040.0556,0001,0008932,421
2024-02-15VFUND0.0450.0450.0450.04522,561260.040.0519,0001,545
2024-02-14VFUND0.0450.050.0450.050.00516,733100.0450.053,5002,00010,000450
2024-02-13VFUND0.0450.050.0450.05-0.00537,995120.0450.051,0003,00050032,00020
2024-02-12VFUND0.0450.0550.0450.045-0.00541,514150.0450.05513,0002006,2006,00091014,0001,104
2024-02-09VFUND0.050.050.0450.05201,354230.050.055167,0009,00024,000975
2024-02-08VFUND0.050.050.050.050.00525,350160.040.0517,0003,0004,0001,034
2024-02-07VFUND0.0550.060.0450.050.005212,058470.0450.0584,6507,00029,0003,0001,6481,00075,0002010,000
2024-02-06VFUND0.050.0550.0450.0550.00590,668170.0450.05533,20030,00024,0002,000573
2024-02-05VFUND0.0550.0550.0450.05-0.005226,832670.0450.05161,56911,00011,0001,0001,00034,0004,690
2024-02-02VFUND0.060.060.0550.05512,905120.0550.064,0006,0001,000981
2024-02-01VFUND0.060.060.0550.05525,264200.0450.0620,2361,0005001,0002,378
2024-01-31VFUND75010.0450.065
2024-01-30VFUND0.060.060.0550.05513,06790.050.0551,45010,00083370
2024-01-29VFUND0.0550.0550.0550.055-0.00513,261160.0550.0610,0501,040267
2024-01-26VFUND0.0650.0650.0550.055-0.00523,230160.0550.0654,00013,0004963,0002,162
2024-01-25VFUND0.060.060.060.060.0052,18530.0550.0651,000625
2024-01-24VFUND0.0550.060.0550.05540,613160.0550.0634,0123,0001,0001,000545
2024-01-23VFUND0.060.060.060.060.0052,65750.0550.0651,0001,00017
2024-01-22VFUND0.0550.0550.0550.05544,113170.0550.0738,5401,00012,000609
2024-01-19VFUND0.0550.0550.0550.05588,943200.0550.0716,0001,0001,00050469,000220
2024-01-18VFUND0.0550.0550.050.05-0.00512,06280.0450.0552,000110,00028
2024-01-17VFUND0.050.0550.050.05520,03490.050.0552,0008,00010,00018
2024-01-16VFUND0.0550.060.0550.0550.00523,77890.050.05522,5581,000217
2024-01-15VFUND0.050.0550.050.05-0.0118,052120.050.0551,00011,0001,0003,000745
2024-01-12VFUND0.060.060.050.05-0.00538,986160.050.0554,9632,00020,68411,000309
2024-01-11VFUND0.050.0550.050.05533,699230.050.05524,0005,0002,000858
2024-01-10VFUND0.0550.060.050.05549,433270.050.05516,91015,0003002,0002,02812,000
2024-01-09VFUND0.0550.0550.050.05528,341190.0550.0627,450569
2024-01-08VFUND0.0550.060.0550.05591,694380.050.0614,05019,00018,0001,00045034,0002,175
2024-01-05VFUND0.0550.060.0550.05544,543150.0550.0629,2708,0001,00031,0001185,000
2024-01-04VFUND0.0550.0550.0550.0555,64880.0550.062,9991502,000120
2024-01-03VFUND0.0650.0650.0550.055-0.01469,368420.0550.06328,00132,00034,00066673,000226
2024-01-02VFUND0.0650.0750.0550.055-0.015180,029490.0550.06560,07032,00012,0002,00027671,000948
2023-12-29VFUND0.070.0750.070.07101,297260.0650.0894,5004,0001,514