19:52:23 EDT Fri 18 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
2025-07-18VCUU0.250.250.240.24-0.00592,278300.240.2513,15042,0007,0004,50050022,5001282,500
2025-07-17VCUU0.250.250.2450.24531,831130.240.24518,65213,000179
2025-07-16VCUU0.250.250.240.24-0.01143,174370.240.2544,58012,50015,10015,50017315,00039,0002861,000
2025-07-15VCUU0.250.2550.250.2550.00586,089270.2450.2638,10028,5001,50016,5001,158
2025-07-14VCUU0.260.260.250.25166,8181930.2450.2642,79524,80028,50010,00011,50021,30726,9161,000
2025-07-11VCUU0.2450.2550.2450.2550.005149,1544640.2450.25592,0007,45048,200500438
2025-07-10VCUU0.2550.2550.240.250.005177,440460.2450.2546,20714,55030,00039,50030026,00017,8833,000
2025-07-09VCUU0.2450.2550.2450.24514,090110.2450.2512,0002,00073
2025-07-08VCUU0.250.260.2350.2550.015383,4521170.250.25571,81369,08061,00046,500125,3301,3798,000
2025-07-07VCUU0.250.250.230.24-0.01180,407500.2350.245127,70212,50018,0002005,50014,5001,0001,000
2025-07-04VCUU0.260.260.250.25-0.00599,586240.2450.2648,90021,00015,0001648,5002,0004,000
2025-07-03VCUU0.260.260.250.255-0.005449,500440.2550.26306,300105,50014,00050010050022,000100
2025-07-02VCUU0.260.260.250.26244,713950.2450.2648,00070,43043,0003,50017121,00054,3301,7942,000
2025-06-30VCUU0.2650.270.250.260.01239,527520.2550.26148,25512,50030,00042,0002005,500726
2025-06-27VCUU0.2550.260.2450.25281,549760.2450.26178,6047,50045,00024,0003,00017,5008084,500
2025-06-26VCUU0.2550.260.240.2550.005344,468860.250.26106,05210,00050,000110,00050017,00043,500527,000
2025-06-25VCUU0.2550.2550.2450.2550.00581,159190.250.2631,00125,0005,00019,000500550
2025-06-24VCUU0.2550.260.250.255114,267360.250.2646,00735619,00030,00014,2034014,000
2025-06-23VCUU0.240.2550.240.2550.035464,7271030.250.26120,25473,72073,50046,0009,50054,50030,94814,000
2025-06-20VCUU0.2550.260.220.22-0.03554,1131340.220.24245,35958,50029,50078,000291,000106,00013,14421,000
2025-06-19VCUU0.270.270.250.25-0.01183,924510.240.26134,5005,00013,0005,50033412,0005,0005908,000
2025-06-18VCUU0.270.270.260.26520,234120.260.2659,5004,2342,5002,0002,000
2025-06-17VCUU0.260.2650.260.2650.00599,067380.260.2736,53811,31018,50012,500153,00017,00098
2025-06-16VCUU0.2650.270.250.270.015262,573680.2650.2794,39069,77013,50019,5008024,50031,500109,000
2025-06-13VCUU0.250.270.250.2550.005133,615350.250.2738,53038,44050,0008251,5002423,500
2025-06-12VCUU0.250.2650.250.2650.0055,809100.260.271,199101,5001,0002,000
2025-06-11VCUU0.260.2650.250.265-0.00532,002120.250.27510,00116,0003,0003,0001
2025-06-10VCUU0.270.2750.2650.2750.01173,476500.2650.27115,23135,0002,0001,00016,000563,500
2025-06-09VCUU0.260.270.260.2650.00556,935270.260.26549,7124903,5002,500
2025-06-06VCUU0.250.260.250.260.015293,378920.2550.26261,62311,4308,0003,0003,5003,000987500
2025-06-05VCUU0.250.250.2450.2450.005135,5262030.240.24543,5198,31029,12411,0002136,00029,1303,000
2025-06-04VCUU0.2450.2450.2350.24-0.00567,324700.240.24518,93616,39013,0007,5001510,0003501,000
2025-06-03VCUU0.2450.250.240.250.0173,9101170.240.2532,5005,04015,0002,00014,2451,1254,000
2025-06-02VCUU0.250.250.240.24-0.01170,0611850.2350.2576,73341,78620,00010,5001,00018,864218
2025-05-30VCUU0.2450.250.240.24-0.00526,625160.230.2511,0002,00013,0002
2025-05-29VCUU0.250.250.240.250.0125,900180.2450.25516,5003,0004,500501,500350
2025-05-28VCUU0.2550.2550.240.24129,149380.2350.24556,9343,50021,50020,00017,5009,500215
2025-05-27VCUU0.2550.2550.240.24-0.01563,008430.2350.25551,2452502,5003,0005,5001
2025-05-26VCUU0.2550.2550.2550.255-0.00524,305110.250.2619,5524,500
2025-05-23VCUU0.260.260.2550.260.00583,195370.240.2651,6628421,0002,50027,000191
2025-05-22VCUU0.2550.260.250.2550.00521,830220.2550.267,9565008,000143,5001,500
2025-05-21VCUU0.2550.260.250.25-0.0111,501110.250.2559,0002,500
2025-05-20VCUU0.2350.260.2350.260.025240,020690.240.26131,0097,05074,50011,5003,00010010,795
2025-05-16VCUU0.2450.2650.230.235-0.005254,3811290.2350.265112,50211,00087,00012,0006,00062825,000
2025-05-15VCUU0.2350.2450.2350.235199,112390.230.25143,10042,00010,1503,000862
2025-05-14VCUU0.2350.240.230.23-0.01512,93590.230.2511,000500500785
2025-05-13VCUU0.240.250.230.250.01531,770490.240.2514,9077,0723,0002,5002,0002,000116100
2025-05-12VCUU0.2450.2450.230.23-0.005145,192460.230.2514,72988,41235,5001656,00071
2025-05-09VCUU0.2450.2450.2350.235-0.00545,860220.230.2530,1651,00012,5005001,500
2025-05-08VCUU0.240.2450.2350.235-0.00552,239370.2350.24532,7601,50011,5004004,5001,271
2025-05-07VCUU0.250.250.2350.2465,510200.240.24514,16725,0004,5004,00012,8425,000
2025-05-06VCUU0.240.2450.230.240.01194,356400.240.2578,00050065,00024,5009,50016,500
2025-05-05VCUU0.240.240.2250.225-0.01168,558330.220.2492,76326,50026,50011,00011,000
2025-05-02VCUU0.2450.2450.230.23-0.015100,260300.230.2454,8132,00011,5005,00025,500891
2025-05-01VCUU0.250.250.240.2450.0184,078270.240.2613,15069,500500252331
2025-04-30VCUU0.2450.250.2350.2350.00575,190590.2350.2524,0001,50042,5001,5004,857
2025-04-29VCUU0.2550.2550.230.23-0.0130,515170.230.256,5001,00017,5005,000200
2025-04-28VCUU0.260.260.240.24-0.00566,400170.240.25529,7009,40027,000200
2025-04-25VCUU0.2450.260.240.245-0.01536,840180.240.267,50011,9008,5008,000
2025-04-24VCUU0.2650.2650.250.25-0.017,20480.2450.263,0142,0005001,000440
2025-04-23VCUU0.240.260.240.2450.01180,804450.2350.26100,6035,00043,50010,00055520,980
2025-04-22VCUU0.240.240.230.23-0.015234,229580.230.235137,72016,50050,0001,5006005,50020,500850
2025-04-21VCUU0.2450.2450.2450.245-0.0053,51960.240.2551,0105001,0001,000