20:25:01 EDT Thu 10 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
2025-07-10VFAN0.200.210.200.20169,433460.200.205107,2185,00025,50029014,50016,5002
2025-07-09VFAN0.210.2150.200.2050.01467,6961870.200.205215,03212,00087,65935,50050078,50036,0001,210
2025-07-08VFAN0.200.200.190.195107,280220.190.19551,00020,00022,50013,500180
2025-07-07VFAN0.200.2050.190.195-0.005169,550430.1950.20101,00017438,50022,0006,997398
2025-07-04VFAN0.210.210.1950.2075,397250.200.2164,2501,0005,0002,0002,50017
2025-07-03VFAN0.220.220.200.21-0.01148,425350.200.21551,0003,50030,00010,5009,00044,000
2025-07-02VFAN0.210.220.2050.220.015217,819930.2050.22109,20010,50012,99041,50050041,500361
2025-06-30VFAN0.190.210.190.2050.015805,0461640.2050.21329,36798,70078,000100,00043,500129,5001,63524,000
2025-06-27VFAN0.1850.200.1850.1950.01370,7951200.190.20153,6988,86652,00047,00023839,00034,0003,81511,00020,000
2025-06-26VFAN0.210.210.170.19-0.0152,325,1834440.1850.19825,731172,832221,600391,00035047,500375,0003,28214,000271,000
2025-06-25VFAN0.230.230.200.21-0.015671,1511610.2050.21336,23789,52073,500104,00025,50030,5001,3379,000
2025-06-24VFAN0.2250.2350.220.2250.01894,6332620.220.23408,50044,650194,000112,00053,50040,0001,28339,000
2025-06-23VFAN0.220.220.210.215-0.005541,476970.2150.22299,28553,00065,50068,50033,50020,500911
2025-06-20VFAN0.220.220.2150.2297,500260.2150.2252,00050031,0004,00010,000
2025-06-19VFAN0.210.220.210.220.00524,515140.2150.2258,00010,0002,5004,000
2025-06-18VFAN0.2150.220.210.21287,349500.210.22133,50050,00032,50020,00034410,00010,000530,000
2025-06-17VFAN0.2150.2150.2050.215-0.005588,5931290.210.215215,00090,81889,50072,50023021,00062,50073635,500
2025-06-16VFAN0.210.220.210.220.01320,199920.2150.22184,55326,50017,00042,50019,00022,5009406,000
2025-06-13VFAN0.210.2150.2050.21338,885680.2050.215133,75061,00021,00059,00018,50040,0003005,000
2025-06-12VFAN0.2050.210.2050.210.005134,015370.2050.2151,53531,50017,50020,50012,500380
2025-06-11VFAN0.200.2050.1950.2050.005233,410940.200.20583,6469,00099,5003009,50012,0006694,50014,000
2025-06-10VFAN0.2050.2050.200.2050.005411,442840.200.205210,00065,1627,50060,00030,77320,00073416,500
2025-06-09VFAN0.210.210.200.205-0.005362,183970.200.205118,06818,14841,00087,50066,0001,17110,00020,000
2025-06-06VFAN0.210.210.200.205-0.005455,8841080.2050.215177,25429,77844,00084,50046073,50032,0001,75911,500
2025-06-05VFAN0.220.220.200.21-0.01538,8481540.2050.21282,34226,63416,50073,00046073,40048,50083715,500
2025-06-04VFAN0.2350.2350.2150.22-0.015257,665810.220.22589,95049,99037,00032,50022015,00020,50061511,500
2025-06-03VFAN0.240.2450.220.235-0.01258,3591400.230.235123,58431,55021,50036,50020,50021,5007751,500
2025-06-02VFAN0.230.250.2250.2450.015550,8261910.240.245300,03344,08239,00089,0001,50034,0002,57540,000
2025-05-30VFAN0.2150.230.2150.230.01232,724810.220.23125,90658648,00015,00042521,00088919,500
2025-05-29VFAN0.210.220.210.220.01168,490570.210.2277,1002,44019,00021,00048,000450
2025-05-28VFAN0.2150.220.2050.21-0.005231,772490.210.215165,0005,00050026,50031,0002,500570
2025-05-27VFAN0.2150.2150.2050.2150.01356,337870.210.215130,30040,01634,50057,50052,00029,00080611,500
2025-05-26VFAN0.2150.2150.2050.205-0.0152,042210.2050.21527,0256,0005,5005,0008,000517
2025-05-23VFAN0.2150.220.210.215290,406590.210.215185,7859,40029,00017,00014,00032,5005001,500
2025-05-22VFAN0.210.2150.2050.2150.005141,152530.210.21571,697443,0007,00015,0002,900810190
2025-05-21VFAN0.210.210.2050.210.00571,916320.2050.2137,2133465,00053625,0003,000211
2025-05-20VFAN0.210.2150.200.205249,626670.2050.21132,90529,00011,00027,50025,50023,500221
2025-05-16VFAN0.230.230.200.21-0.01492,0861030.2050.215203,89057,07230,00079,00043517,50092,50010210,000
2025-05-15VFAN0.230.2350.220.22177,667550.220.22572,0008,50029,50019,5001,50045,500457
2025-05-14VFAN0.240.2450.220.225-0.01510,4751260.220.23274,93025,45648,00081,00034,50042,5001,3911,500
2025-05-13VFAN0.2350.240.230.2350.005164,791460.230.2494,5733,92411,50023,00010027,0004,500194
2025-05-12VFAN0.2350.240.230.23-0.005244,732690.230.235124,97948,50020,00028,5008,50014,000
2025-05-09VFAN0.230.2350.230.2350.005503,7851130.230.24193,38438,50825,000133,00015038,00054,50086320,000
2025-05-08VFAN0.2250.230.220.23148,993590.2250.2359,47618,46838,00024510,00022,000587
2025-05-07VFAN0.2150.230.210.230.025373,042610.2250.23244,24523,25254,00031,52112,5003746,500
2025-05-06VFAN0.210.220.200.205431,308840.2050.21244,72024,3067,00081,50014,50051,5003031,5005,500
2025-05-05VFAN0.220.220.2050.21271,520730.2050.22175,5173,43037,00016,00038,0001,272
2025-05-02VFAN0.220.220.2050.205-0.0145,603240.2050.2225,8004,0166,5003,0006,000287
2025-05-01VFAN0.210.2150.210.2150.005150,247410.210.22109,44416,0002,5002008,00013,000709
2025-04-30VFAN0.210.2150.2050.2150.005119,109450.210.21525,82433,00020,50018,00020,0001,385
2025-04-29VFAN0.2150.2150.210.21123,327470.2050.21540,6435,83119,50025,50030,500486
2025-04-28VFAN0.210.210.2050.21200,526430.210.215122,1629,70015,0004,50010025,50023,000449
2025-04-25VFAN0.220.220.210.215116,178500.210.21533,5004,71825,00015,50036,0001,460
2025-04-24VFAN0.2250.2250.210.215-0.005290,090730.2150.22194,7507,5004,50018,00061723,50039,0001,739
2025-04-23VFAN0.2250.2350.2150.22-0.005497,581880.220.235362,09210,50023,50049,00030017,50034,000237
2025-04-22VFAN0.2250.230.2150.225-0.005293,503830.220.225139,93035,90059,00019,50037,0001,269
2025-04-21VFAN0.2250.2450.2250.23-0.005267,080700.2250.23145,50119,71815,00020,5008517,03048,500107
2025-04-17VFAN0.230.240.220.235-0.01478,385650.230.245383,45037,0284,00018,00015023,50010,000707
2025-04-16VFAN0.2350.250.2350.250.01179,869560.240.2581,2006,1041,50036,50039,00015,5005
2025-04-15VFAN0.2550.260.2350.240.01541,5001250.2350.245396,25032,50019,00040049,00040,0002,815
2025-04-14VFAN0.240.250.2250.23-0.015258,0855460.2250.2373,1934,08210,00036,5005007,50041,5002,653
2025-04-11VFAN0.250.2550.2350.250.005299,102950.2450.25116,47324,76015,10074,50050048,50017,0001,615