23:06:30 EST Wed 06 Dec 2023
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
2023-12-06VCUU0.200.210.200.210.0132,451180.1950.2229,0001,5001,000
2023-12-05VCUU0.1950.200.190.200.0164,858370.1950.2014,4642,0001,50017,0004,00025,500294
2023-12-04VCUU0.180.200.180.19-0.00517,000140.190.2013,0001,0005002,000300
2023-12-01VCUU0.190.1950.1850.1950.0154,188290.190.2031,1881,5002,50018,500
2023-11-30VCUU0.1850.1850.180.18565,335190.180.18523,5353004,00037,500
2023-11-29VCUU0.190.190.180.190.005101,192290.1850.1965,1164,00021,5003,000837,00012
2023-11-28VCUU0.180.1850.1750.1850.0175,458280.180.1946,0501,50021,000835,500300
2023-11-27VCUU0.1750.180.1750.1750.00535,696220.170.1813,0287,0004,5002509,500
2023-11-24VCUU0.170.180.170.18108,656270.170.1854,9491,00040,0002,00010,500
2023-11-23VCUU0.170.180.170.180.0125,672120.1750.1913,5074,5007,500
2023-11-22VCUU0.1650.170.1650.1750,900120.170.186,4006,50036,0005001,500
2023-11-21VCUU0.180.180.160.165-0.01181,275530.170.19102,50029,00022,0004,00072022,50055500
2023-11-20VCUU0.1750.180.170.17-0.00561,922340.1750.1836,6726,0008,0009,0002502,000
2023-11-17VCUU0.180.180.1750.1750.00516,15070.1750.1814,5001,500
2023-11-16VCUU0.1750.180.170.17-0.00526,086200.170.1816,0003,0003,0002503,000
2023-11-15VCUU0.170.1750.170.1750.00523,135110.170.17513,5005005,0003,50065
2023-11-14VCUU0.1650.170.1650.170.01243,691720.1650.17599,50010,00031,00020,0006950072,00013210,000
2023-11-13VCUU0.160.160.165
2023-11-10VCUU0.160.1650.1550.1650.00562,271190.150.16535,0007926,500313
2023-11-09VCUU0.150.160.150.160.0148,630100.1550.16531,0006,50011,000130
2023-11-08VCUU0.150.1650.1450.16268,344660.1450.165135,6006,50058,00016,50010,00041,000109
2023-11-07VCUU0.160.160.150.15-0.01188,725390.150.16102,50020,0009,5007,50014,00034,00025
2023-11-06VCUU0.160.160.1550.160.0055,858130.160.1653,7931,500397
2023-11-03VCUU0.160.160.1550.155-0.00529,704130.160.16522,1941,5002,5003,50010
2023-11-02VCUU0.1650.1650.160.1650.0134,20080.160.16526,0005001007,500100
2023-11-01VCUU0.1650.1650.1450.15-0.01351,717770.1550.165207,16410,00033,50030,00045035,00035,000301
2023-10-31VCUU0.160.1650.160.165-0.00575,993160.160.16521,0002,00015,0007,50030,000493
2023-10-30VCUU0.170.170.160.170.01104,059310.160.17574,1506,00017,0002,5003,500909
2023-10-27VCUU0.160.170.160.16-0.0180,900140.160.1710,5008,5009,50010,00010,00032,000
2023-10-26VCUU0.170.170.160.16-0.00568,319200.160.1718,5211,00024,0004,00020,500
2023-10-25VCUU0.170.170.160.16599,945280.1650.1738,5003,00022,0003,0007,00026,000445
2023-10-24VCUU0.1750.1750.160.17-0.01169,300330.160.1792,10046,00015,0004,50050011,000
2023-10-23VCUU0.180.180.180.180.00511,86060.1750.1811,500280
2023-10-20VCUU0.1850.190.160.18589,562320.180.1948,5001,50019,0005,5005009,5001204,500
2023-10-19VCUU0.1850.1850.1750.175-0.00525,22760.180.18520,2001,0001,0003,00027
2023-10-18VCUU0.180.180.1750.1877,000150.1750.1864,0005,5002,0005,500
2023-10-17VCUU0.1850.1850.180.1850.0125,59380.180.1854,50010,5009,500480500113
2023-10-16VCUU0.180.180.1750.180.00523,907120.1750.18518,8055,000
2023-10-13VCUU0.1850.190.1750.190.00520,11370.180.1918,5001,500113
2023-10-12VCUU0.180.190.180.185-0.00550,742130.1850.1916,00015,0006,00047713,000254
2023-10-11VCUU0.190.190.190.190.00519,00030.180.1919,000
2023-10-10VCUU0.180.190.180.18515,52590.1850.1915,51012
2023-10-06VCUU0.1650.1850.1650.1850.01554,384170.1850.1929,2188,50011,5001,5003,500166
2023-10-05VCUU0.170.1750.160.165-0.00533,110170.1650.17514,4001,0006,50020010,500410
2023-10-04VCUU0.160.180.160.170.02477,513790.170.19246,90041,000136,50011,0002501,50039,500383
2023-10-03VCUU0.190.1950.080.15-0.04501,022700.120.18329,68444,00081,00016,00029,000288
2023-10-02VCUU0.190.200.190.19-0.02162,600160.190.21120,00022,50015,0002,0003,000
2023-09-29VCUU0.200.220.1950.2183,550110.210.21543,50019,50050020,000
2023-09-28VCUU0.210.210.1950.195-0.0240,34080.1850.2114,99025,000300
2023-09-27VCUU0.2150.2150.2150.215-0.0057,50030.200.2157,500
2023-09-26VCUU0.190.220.190.2150.025167,279380.200.21594,80034,00025,0002,0005,0005,500829
2023-09-25VCUU0.190.190.190.190.00525,50350.1850.195,0005,50015,000
2023-09-22VCUU0.180.1850.180.1850.00515,50060.1850.1915,500
2023-09-21VCUU0.1850.190.170.19-0.005166,133440.1750.19131,6005,50017,0002501,00010,500283
2023-09-20VCUU0.190.200.190.1950.00550,729130.1850.1952,50023,5002,00022,500
2023-09-19VCUU0.1950.1950.1850.19-0.005138,898160.1850.19109,89726,0002,500201
2023-09-18VCUU0.210.210.1950.195-0.0143,853210.1950.2128,00015,000749
2023-09-15VCUU0.2050.210.2050.2050.00514,15590.200.2056,0004,0001,5005002,000155
2023-09-14VCUU0.210.2150.200.210.0126,729160.2050.2114,3252,5003,5003004,5001,000604
2023-09-13VCUU0.1950.2050.1950.2016,40660.1950.2115,500900
2023-09-12VCUU0.210.210.1950.20-0.0160,241190.200.2131,20050050010127,000340
2023-09-11VCUU0.210.210.1950.195-0.00581,969100.1950.2150,96911,00019,0001,000
2023-09-08VCUU0.2050.210.200.200.00548,412130.200.2117,6796,50015,0008,500400333
2023-09-07VCUU0.2050.2050.1950.195-0.0187,608220.1950.2071,01112,5003,500275322