15:17:55 EDT Sun 11 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-09VFFOX0.1750.180.170.1769,430290.170.17527,43012,50050017,0005003,0008,500
2021-04-08VFFOX0.1650.1750.1650.17113,937240.1650.17570,43714,50012,0004,00013,000
2021-04-07VFFOX0.170.170.1650.1773,750220.1650.1739,50015,00018,500500250
2021-04-06VFFOX0.180.180.170.17-0.02191,061400.1650.17149,70030,0009,5001,500361
2021-04-05VFFOX0.190.190.170.18-0.00540,214160.170.187,30014,50014,5003,000914
2021-04-01VFFOX0.1850.190.170.17-0.0142,950250.170.18521,6003,5002,3504,0003,5003,0005,000
2021-03-31VFFOX0.180.1950.1750.180.005238,499560.180.185203,83318,0004,5008,5005003,166
2021-03-30VFFOX0.170.180.170.175-0.01198,450720.1750.18103,45040,00010,50016,0007,00019,5001,500
2021-03-29VFFOX0.190.190.180.18-0.01113,049260.180.1991,1451,50013,0003,0001,0003,000404
2021-03-26VFFOX0.180.190.1750.1750.00584,763230.1750.1964,9001,00015,0003,000863
2021-03-25VFFOX0.1850.1850.170.175-0.01169,581550.1750.1819,65574,0009,00033,50033,000426
2021-03-24VFFOX0.1850.1850.180.1850.005107,417320.1750.18554,18513,0008,0001,50030,500232
2021-03-23VFFOX0.180.1850.170.18-0.0167,384230.170.1820,8201,0009,00021,00015,000564
2021-03-22VFFOX0.190.190.180.190.02150,102280.180.1962,40237,00021,50029,000200
2021-03-19VFFOX0.170.180.170.180.01118,475300.1750.1812,25063,00010,00031,0001,500725
2021-03-18VFFOX0.180.180.1650.18307,216490.1750.18218,43041,50035,5001,50010,000286
2021-03-17VFFOX0.180.180.170.18349,654760.1750.18122,35081,50020,00040,0002,50083,100204
2021-03-16VFFOX0.1850.200.170.18388,038720.170.18202,26459,00030,0001,5002,50057,50035,274
2021-03-15VFFOX0.1750.180.1750.180.015272,043420.1750.185239,0002,0004,00015,00012,043
2021-03-12VFFOX0.1750.1750.160.165591,735330.160.165489,13558,00016,0004,50024,100
2021-03-11VFFOX0.1750.1750.1550.1650.005412,962830.1650.175136,68055,50083,00048,5002,00271,5002,00012,780
2021-03-10VFFOX0.1550.180.1550.160.02499,279910.1550.17224,50066,00054,00066,00010,50065,03013,249
2021-03-09VFFOX0.140.140.140.14-0.00513,00030.150.15510,0003,000
2021-03-08VFFOX0.1350.1550.1250.1550.01594,150290.140.15545,0202,0005,00012,0004,6804,50015,5005,450
2021-03-05VFFOX0.150.160.1350.14-0.005520,545700.1350.14351,30087,00018,00035,50028,000745
2021-03-04VFFOX0.200.200.140.14-0.015677,398980.130.15442,45255,00054,50016,00014,00065,00030,446
2021-03-03VFFOX0.170.170.150.155-0.015345,123450.150.155215,14432,00015,00021,0003,00012,50044,479
2021-03-02VFFOX0.160.1750.1450.1750.01477,981520.160.17429,40625,50022,000742
2021-03-01VFFOX0.1850.1850.160.165-0.01578,611250.160.16551,0007,0006,5001,00012,0001,111
2021-02-26VFFOX0.1750.180.1750.18-0.01777,625320.1750.18690,00035,50023,50028,500125
2021-02-25VFFOX0.180.1950.180.1819,100110.1750.194,00012,0003,000100
2021-02-24VFFOX0.170.190.170.190.0119,45040.180.1954,50010,0004,500450
2021-02-23VFFOX0.180.190.1750.190.01150,843360.170.19530,86025,00027,45955,00012,000524
2021-02-22VFFOX0.200.200.180.185201,293430.1750.19555,75746,50053,00050031,50013,976
2021-02-19VFFOX0.190.190.1750.18-0.0166,195180.180.209,8004,50040,0002,0009,500395
2021-02-18VFFOX0.1850.200.1850.1918,14070.190.204,50010,5002,500640
2021-02-17VFFOX0.190.200.190.200.00572,580140.190.2027,7776,5006,0006,50025,000803
2021-02-16VFFOX0.200.200.1850.195-0.005112,520210.1850.195108,8742,000500500646
2021-02-12VFFOX0.210.210.180.200.01298,028530.1850.20133,66665,50015,50040,50015050041,0001,212
2021-02-11VFFOX0.190.210.190.200.0134,12590.190.214,75010,00012,0007,000375
2021-02-10VFFOX0.200.200.190.20-0.0179,520350.190.2125,80015,00015,00013,5003,0006,0001,220
2021-02-09VFFOX0.220.250.210.210.01285,731550.190.21173,77448,50017,50024,0005,00015,5001,457
2021-02-08VFFOX0.1950.220.1950.200.02139,048460.200.2195,10012,50050011,50025017,0002,198
2021-02-05VFFOX0.200.200.180.18-0.0250,468240.1750.1828,3104,0005,5004,0008,500158
2021-02-04VFFOX0.180.200.180.18-0.0145,785220.180.2026,1005,00011,0002,5001,185
2021-02-03VFFOX0.1950.1950.180.19-0.0123,671100.1850.19523,40011
2021-02-02VFFOX0.170.200.1650.200.025196,825460.1650.195146,17223,00015,5002,5007,5002,153
2021-02-01VFFOX0.200.200.1750.180.01112,080450.170.1868,00024,00011,500602,5004,800860
2021-01-29VFFOX0.170.170.1550.16-0.005220,300640.1650.1794,90048,50050030,0003,50042,000900
2021-01-28VFFOX0.1750.180.150.165-0.01279,375540.160.16573,50087,00025,00030,00063,000875
2021-01-27VFFOX0.1850.190.150.18-0.021,033,0081570.1750.18514,004226,50057,00084,50025023,500126,500754
2021-01-26VFFOX0.2050.2050.190.20-0.00558,795210.190.21521,9009,0006,00010,5001,5009,000895
2021-01-25VFFOX0.200.2050.190.205262,773630.2050.21134,81056,00012,0004,50036,00018,0001,463
2021-01-22VFFOX0.2150.2150.2050.205-0.0181,700130.190.21531,5009,00022,00018,500700
2021-01-21VFFOX0.210.2150.210.2150.00543,100180.1850.21533,2509,000850
2021-01-20VFFOX0.210.2150.210.2150.00517,41090.210.2152,58314,000827
2021-01-19VFFOX0.210.210.200.210.01106,956260.200.21515,79028,00034,50014,00014,500166
2021-01-18VFFOX0.210.210.210.210.012,35020.180.212,350
2021-01-15VFFOX0.1950.2150.1950.210.0189,664170.1950.21510,10030,00028,50011,5008,0001,564
2021-01-14VFFOX0.2150.2150.200.20-0.015176,332210.190.215110,50025,50011,50016,50012,000332
2021-01-13VFFOX0.210.2150.2050.2150.01115,753140.2050.21561,5269,5001,50015,00027,000777
2021-01-12VFFOX0.210.210.200.210.0172,729190.200.21519,00017,5003,00024,5008,000729