23:41:54 EDT Thu 03 Jul 2025
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
2025-07-03VAUMB0.230.280.2250.250.01515,177,8821,1000.240.253,973,075676,000439,500720,50082,250349,000670,000183,792143,0007,416,549
2025-07-02VAUMB0.230.250.220.247,956,2077740.230.241,812,428196,386172,500467,50033,000150,500358,500253,66733,0004,301,429
2025-06-30VAUMB0.230.2450.2150.246,590,5973840.2350.2452,397,335128,728113,000421,5002,50037,500225,5009,21372,0003,112,306
2025-06-27VAUMB0.2250.2450.2150.2450.0056,741,4724940.2150.2452,854,037324,100356,500546,0001,250137,000335,5009,88280,5002,069,000
2025-06-26VAUMB0.2050.240.2050.2350.037,988,4106610.2350.243,226,275445,000253,500468,0003,72292,500345,00061,02853,0002,867,500
2025-06-25VAUMB0.210.220.200.20-0.026,213,3724250.200.2052,939,770520,302201,000195,50061278,000324,00054,82943,0001,834,458
2025-06-24VAUMB0.220.2250.2050.2211,119,0046490.2250.2253,638,181557,00080,000427,5002,742165,500626,00011,805105,5005,492,000
2025-06-23VAUMB0.2250.230.2150.2255,945,5657010.2150.2252,369,470550,906240,500776,0001,30037,000452,5004,40090,5001,389,600
2025-06-20VAUMB0.2250.2350.2050.2250.0056,771,3555300.220.2252,166,370304,744265,500393,50023,00029,500234,50034,68469,5003,116,899
2025-06-19VAUMB0.220.240.2050.215-0.00256,985,6555780.2150.2252,786,728491,074145,000472,0003,923163,500366,5004,07411,5002,539,500
2025-06-18VAUMB0.2350.2350.2050.22-0.0156,322,6045510.2150.222,092,738893,706340,500635,5003,650108,000535,00016,33795,5001,526,400
2025-06-17VAUMB0.230.2350.2050.2350.015,071,8124490.2250.2352,034,277645,746360,500490,0009,801218,000358,50017,735105,000821,500
2025-06-16VAUMB0.210.2350.2050.2250.0154,107,8063790.220.232,594,776137,726301,000180,000800370,000172,50011,92172,500182,452
2025-06-13VAUMB0.210.2350.200.2150.0156,724,1157440.2050.222,077,0441,321,568626,0001,118,0005,700222,500676,0008,81678,000544,783
2025-06-12VAUMB0.210.230.200.20-0.0055,687,1567050.200.2052,483,148674,500315,000659,00011,212163,500523,00024,164120,000610,600
2025-06-11VAUMB0.230.2450.200.205-0.024,119,2344500.2050.211,773,130622,500227,500283,5006,651308,000388,00019,15677,500397,500
2025-06-10VAUMB0.2350.250.220.22-0.022,684,7203450.220.231,484,600465,00045,500146,50050191,000219,50027,86335,000112,000
2025-06-09VAUMB0.220.2550.2150.2450.0252,520,9784270.2350.2451,345,111232,902301,500278,5002,15793,000180,00018,0379,50057,000
2025-06-06VAUMB0.220.220.210.223,832,4714410.2150.222,155,415129,514842,500119,000450202,000289,5007,12329,00034,460
2025-06-05VAUMB0.240.2550.2150.22-0.0155,269,9009180.2150.221,561,120875,810438,5201,036,0006,26645,000725,50022,72777,500399,600
2025-06-04VAUMB0.2150.2350.2150.2350.032,103,3913790.230.24972,209528,63673,750170,0001,49047,000158,50026,10325,50017,000
2025-06-03VAUMB0.2050.210.200.2050.0025740,2691410.2050.215370,68951,50076,00083,0008004,50069,50022,8069,50050,743
2025-06-02VAUMB0.200.210.1950.20250.00252,951,4403180.200.2052,015,00981,53645,000220,0007,76358,50098,70039,7631,000235,445
2025-05-30VAUMB0.200.200.1950.200.0025690,8331080.1950.20471,70017,484102,50036,00020,00014,70823,100
2025-05-29VAUMB0.190.200.1850.200.014,554,4963950.1950.202,172,948341,50053,000551,50075083,500197,00032,5629,500395,956
2025-05-28VAUMB0.1950.200.1850.1950.0052,545,4412730.190.1951,383,525436,500183,500217,5009,40050,000210,5004,38019,50029,500
2025-05-27VAUMB0.220.220.1850.185-0.036,631,3981,0510.1850.1953,031,699572,500471,500609,00017,800112,500581,0007,61958,0001,143,260
2025-05-26VAUMB0.1950.220.1850.220.032,895,3173080.2150.222,296,00474,66655,500184,00087,000107,0004,63711,50074,000
2025-05-23VAUMB0.190.1950.1850.191,466,5222060.1850.1951,253,5775,95042,50040,00030888,0009,5004,46620,00025
2025-05-22VAUMB0.1950.1950.1850.190.00252,107,5323090.1850.191,277,741231,27428,800187,0005,70076,500204,5002,21319,50057,000
2025-05-21VAUMB0.1950.1950.180.1950.01445,8511380.1850.195126,91255,00083,00097,5006,00053,5004,33410,0008,790
2025-05-20VAUMB0.1950.200.1850.185-0.0152,716,4655080.1850.195864,230363,500117,000511,00050086,500299,500164,89440,000244,250
2025-05-16VAUMB0.1950.200.190.195-0.0025459,955970.1950.20235,50041,00039,00044,00047,50037,5002,79510,0001,910
2025-05-15VAUMB0.210.210.190.1975-0.00751,886,5332900.1950.20745,712335,50089,500218,5001,00040,000213,0004,81359,500178,000
2025-05-14VAUMB0.210.210.200.205-0.01402,1401370.200.22155,60732,3861,50079,50010,500106,9341,71310,000
2025-05-13VAUMB0.2050.220.200.2150.005786,4632090.210.22197,124324,17478,05475,0002,41328,50058,00013,1909,500
2025-05-12VAUMB0.2050.210.1950.210.00251,193,7542620.200.21472,000123,91210,050220,00010140,000130,0002,10710,00076,553
2025-05-09VAUMB0.210.220.200.205-0.0151,935,4352960.200.215719,725154,000123,000235,000457142,500295,5004,16120,000237,000
2025-05-08VAUMB0.2150.220.200.220.011,206,6672200.210.22490,414142,39246,500141,5002167,000162,5003,25012,00040,726
2025-05-07VAUMB0.2250.2250.200.21-0.012,211,6783860.2050.215703,270276,360140,000326,500375127,500192,00014,99971,500356,500
2025-05-06VAUMB0.2250.230.2050.221,558,5752270.2150.225815,731308,38632,50093,0003,000148,500130,5003,03621,000
2025-05-05VAUMB0.2150.2250.1950.220.0051,721,7163330.2150.22543,769298,246234,500294,000144,000116,0004,24085,500
2025-05-02VAUMB0.2150.2150.1950.210.0051,100,2422100.2050.22459,066164,71461,020245,50065,50099,5004,142
2025-05-01VAUMB0.210.2150.1950.205-0.0151,686,4892460.200.215576,505200,500199,339326,500116,000169,5003,9609,50084,000
2025-04-30VAUMB0.2250.2250.200.22-0.0051,550,1122570.210.22573,495250,50037,000345,00056,000216,5001,55260,000
2025-04-29VAUMB0.2250.2250.2050.2250.005875,6941370.2150.225340,469136,00039,573121,0002,80066,500135,00028,179
2025-04-28VAUMB0.2150.230.210.215-0.0051,186,5182140.2150.23645,77859,00035,476211,0004,000113,50078,00034,094
2025-04-25VAUMB0.2350.2350.2150.215-0.02342,5841140.2150.22132,92446,50041,50075,50021,00042,500885
2025-04-24VAUMB0.230.2450.220.240.025872,5941630.230.24578,44538,67367,60587,5002,00059,5002,6068,000
2025-04-23VAUMB0.2350.2350.210.22-0.0151,063,7333180.210.22388,50678,324114,800291,5001,70018,500124,50037,134
2025-04-22VAUMB0.2650.2650.220.225-0.03917,6552400.2250.255577,15760,00088,654128,0008,00050,5003,838
2025-04-21VAUMB0.2750.280.2450.26-0.01571,1862170.250.26360,90627,1341,792120,50010052,0004,4984,000
2025-04-17VAUMB0.2650.270.250.255-0.005528,9801470.2550.275211,60530,000108,128129,00012,00036,500964
2025-04-16VAUMB0.2450.270.240.260.041,775,6844230.2550.26786,613101,180191,530426,50020,500195,0005,03447,500
2025-04-15VAUMB0.240.240.210.22-0.005250,520820.2150.22109,2391,53666,50020,5003506,00045,500439
2025-04-14VAUMB0.2450.2450.2250.225-0.01196,686800.220.225116,80624442,92218,00016,5005001,480
2025-04-11VAUMB0.240.250.210.240.011,902,7292920.2350.261,201,513113,02057,500263,50016,000244,0002,4104,000
2025-04-10VAUMB0.2050.230.200.2250.022,206,6193300.2050.245270,0221,213,312120,000226,0003,000101,000266,0004,953
2025-04-09VAUMB0.1550.2250.150.2050.041,987,5753340.200.205899,946102,065216,000272,50050067,500383,50024,10920,000
2025-04-08VAUMB0.180.200.160.17-0.01539,2101320.1550.17174,77952,00051,820168,50021,00064,5003,927
2025-04-07VAUMB0.1850.1850.1650.17-0.01430,2251220.170.19178,81117,50037,500153,5001004,50037,500614
2025-04-04VAUMB0.200.200.170.18-0.025872,3661970.180.185501,18882,00041,50071,0007,00096,50068,0003,0741,000