07:58:49 EDT Thu 28 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
2024-03-27VFFOX0.0750.080.070.075125,498210.070.0816,4396,00024,00029078,000139
2024-03-26VFFOX0.070.0750.070.07526,591100.070.0759,00012,0005,0001
2024-03-25VFFOX0.080.080.080.080.00576,34050.070.0849015,00030,00030,000850
2024-03-22VFFOX0.080.080.0750.07527,10060.070.0824,0003,000100
2024-03-21VFFOX0.080.080.070.080.005111,000150.0750.085,00019,00021,00066,000
2024-03-20VFFOX0.0750.080.070.075358,601400.0750.08240,40014,00035,00024,00043,0001,202
2024-03-19VFFOX0.0750.0750.070.075271,005220.070.075145,0007,00015,000104,000
2024-03-18VFFOX0.0750.080.0750.075-0.005116,599130.0750.0833,95530,00052,000140
2024-03-15VFFOX0.0750.080.0750.080.005219,103220.0750.0868,00058,00092,000517
2024-03-14VFFOX0.070.0750.070.07257,651220.070.075122,00020,00050,00064,0001
2024-03-13VFFOX0.0750.0750.070.07212,156250.070.0896,30018,00033,00031,00050032,000
2024-03-12VFFOX0.0650.070.0650.07188,357210.0650.07511,35721,00020,00046,00090,000
2024-03-11VFFOX0.070.0750.0650.0750.00571,561200.0650.07535,0002,00019,0004,0001,20810,353
2024-03-08VFFOX0.0650.070.0650.0748,000110.0650.073,00025,0002,0006,00012,000
2024-03-07VFFOX0.0650.070.060.070.005724,789670.0650.075441,01879,00050,00030,0009535,000118,000500
2024-03-06VFFOX0.070.070.0650.065-0.005465,450370.0650.07294,10038,0007,00026,0005,00094,00092
2024-03-05VFFOX0.0750.080.070.07282,859430.0650.07119,3135,0004,00069,0006802,00082,000100
2024-03-04VFFOX0.070.0750.0650.070.005454,929490.070.075181,88055,00056,00079,00017,00055,00073710,000
2024-03-01VFFOX0.070.070.0650.065-0.005147,576360.0650.0752,00023,00028,00019,00028521,0002,155
2024-02-29VFFOX0.0650.070.0650.070.00557,258140.0650.071,56630,0009,00046513,00023,125
2024-02-28VFFOX0.0750.0750.060.065-0.01198,220390.0650.07588,49518,00042,00080048,000924
2024-02-27VFFOX0.0650.0750.0650.07551,307120.0650.07526,40720,0003,000
2024-02-26VFFOX0.0650.0750.0650.0736,914150.0650.07515,3142,0005,00014,000200
2024-02-23VFFOX0.070.070.0650.070.005215,222270.0650.075173,01817,0004,00045720,000505
2024-02-22VFFOX0.0650.0650.0650.065-0.005115,333220.060.07102,5001,0004,0003,0004,000440
2024-02-21VFFOX0.0650.070.0650.070.0174,05790.0650.0766,0004,0004,00057
2024-02-20VFFOX0.060.0650.060.0650.00513,971140.060.0654,0006,0003,000723
2024-02-16VFFOX0.0650.0650.060.0645,366110.060.0733,2386,0005,000397
2024-02-15VFFOX0.070.070.060.0650.005110,599150.060.06584,0001,00017,0007,000595
2024-02-14VFFOX0.060.060.060.0625,00060.060.0658,0003,0008,0006,000
2024-02-13VFFOX0.060.0650.060.06-0.00593,598150.060.06525,59827,00022,00019,000
2024-02-12VFFOX0.0650.0650.060.06-0.00515,25160.060.0657,2501,0007,000
2024-02-09VFFOX0.0650.070.060.06530,532150.060.0723,0002,0002,0002,0001,000117
2024-02-08VFFOX0.0650.0650.0650.0655,00420.0650.075,0004
2024-02-07VFFOX0.070.070.0650.06549,013110.060.0724,00023,0001,000131,000
2024-02-06VFFOX0.0650.0650.0650.0659,025120.060.077,6981,050
2024-02-05VFFOX0.0650.0650.0650.06558,731120.060.0735,0008,00050015,0002301
2024-02-02VFFOX0.0650.070.0650.065207,283170.0650.07129,50035,00035,0006,0007831,000
2024-02-01VFFOX0.0650.0650.0650.065125,355230.060.065105,5801,00017,5001,175
2024-01-31VFFOX0.0650.070.0650.065225,309250.060.07221,8702001,0001,239
2024-01-30VFFOX0.070.070.0650.06563,229170.0650.0717,5504,00035,0006,000679
2024-01-29VFFOX0.0650.070.0650.06572,063210.0650.0711,00027,00051633,000150
2024-01-26VFFOX0.070.070.0650.07-0.005593,029540.0650.07421,27933,0001,00039,00097,0007501,000
2024-01-25VFFOX0.0750.080.0750.0820,325120.070.085,1008,0002006,000975
2024-01-24VFFOX0.080.080.0750.075-0.00551,05580.070.083,00075547,000
2024-01-23VFFOX0.0750.0850.0750.081,089,033860.070.08612,78533,00065,000109,0002,000262,000132,000
2024-01-22VFFOX0.0850.0850.080.0838,981190.0750.0822,7003,0009008,0003,000900
2024-01-19VFFOX0.0850.0850.080.08137,983240.080.08554,9911,00030051,0001,00029,000
2024-01-18VFFOX0.080.0850.0750.075-0.0196,538240.0750.08546,7082,00019,00059527,0001,235
2024-01-17VFFOX0.0850.090.0850.085376,865330.080.095190,30023,00072,00050023,00066,0001,0651,000
2024-01-16VFFOX0.090.090.0850.085-0.00562,800200.0850.09551,3529,0008081,140
2024-01-15VFFOX0.090.090.0850.0991,215130.0850.0963,0008,0008,00011,0001,208
2024-01-12VFFOX0.0850.090.080.090.01336,930420.0850.0991,0307,00051,00066,000120,300650
2024-01-11VFFOX0.0750.0850.070.0850.005692,500800.0750.085361,500108,00082,00012,000127,0002,000
2024-01-10VFFOX0.0850.0850.0750.08361,619550.0750.08344,3059,0008,00014
2024-01-09VFFOX0.0850.090.080.08-0.005240,000270.080.09116,00026,00034,00063,0001,000
2024-01-08VFFOX0.0950.0950.0850.085-0.005385,632500.0850.09239,88541,00010,0006,00088,000302
2024-01-05VFFOX0.0850.090.0850.090.005449,485570.0850.095125,00054,00021,00037,000555211,000
2024-01-04VFFOX0.0850.0950.0850.085-0.005498,500360.0850.09181,00014,000100,00038,00040,500104,00060020,000
2024-01-03VFFOX0.090.0950.0850.09-0.005377,193580.0850.095153,90037,00072,0004,00087,0001,51720,000
2024-01-02VFFOX0.0950.1050.090.095-0.005384,163470.090.095169,23825,50062,50042,50083,500310
2023-12-29VFFOX0.1050.110.090.10-0.01436,402820.090.10242,08578,66539,8499,00065,500496