17:22:57 EDT Tue 15 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
2025-07-15VFMAN0.1650.1850.1550.1850.021,802,7692270.1750.201,365,52232,60889,500180,50013,500114,2003,3952,500
2025-07-14VFMAN0.1650.1750.160.1750.005365,052580.1650.175135,3005,84423,000116,5004006,00062,00047515,000
2025-07-11VFMAN0.180.190.160.175-0.005803,7141660.160.18426,85533,690133,50094,0002,000104,5003,2674,000
2025-07-10VFMAN0.1850.1950.170.18-0.0151,680,2122120.1750.19654,38786,756283,270298,50019928,500284,5002,09140,000
2025-07-09VFMAN0.150.1950.140.1950.053,519,0932940.190.212,685,99720,040139,500234,50049,000326,8453,42755,000
2025-07-08VFMAN0.1550.160.140.145-0.0251,395,6442080.140.145785,46716,826101,000277,0006,500138,5001,9467,00060,350
2025-07-07VFMAN0.1350.180.130.170.0353,882,7584100.1650.172,867,51465,874164,300429,50025083,000229,50011,00525,000
2025-07-04VFMAN0.1350.1450.130.13-0.01376,596590.130.145127,8299,224122,89050,5002,00011,00015353,000
2025-07-03VFMAN0.140.1450.1350.140.005961,2891150.140.145436,72618,41638,490244,5003008,500142,00091571,000
2025-07-02VFMAN0.1050.140.1050.140.0352,876,1493220.1350.141,470,619374,066220,400258,00014,62627,500269,00011,55877,000
2025-06-30VFMAN0.100.110.100.10-0.005715,852500.100.105555,00012,00022,50084,50010540,00045500
2025-06-27VFMAN0.110.110.100.105-0.01458,783420.100.105350,5004,00015,10040,50021448,000469
2025-06-26VFMAN0.120.120.110.115-0.01206,790330.110.1260,5012,50033,50044,50048,00028917,500
2025-06-25VFMAN0.130.130.1250.125-0.00570,412140.120.1444,0001,5006,50050041217,500
2025-06-24VFMAN0.1350.1350.1250.125-0.0215,28990.1250.143,0005,5006,500289
2025-06-23VFMAN0.1450.1450.1350.145-0.005190,811380.1350.15106,5002,50019,50014,50038,500709,000
2025-06-20VFMAN0.150.1550.140.152,601,9831210.1450.152,269,1249,24850,50080,0005,000123,50040064,000
2025-06-19VFMAN0.150.150.1350.150.011,578,1231090.1350.151,244,4486,69647,354104,50043,000112,00011520,000
2025-06-18VFMAN0.140.150.1350.140.022,642,6601820.130.152,230,50095,10029,00086,0001,00010,000110,50050
2025-06-17VFMAN0.130.140.120.1251,176,663990.120.125812,64566,48834,220125,000137,500507
2025-06-16VFMAN0.1250.130.120.12620,601520.120.125335,8492,00092,00083,000107,500152
2025-06-13VFMAN0.130.130.1150.12-0.01295,156300.1150.12207,0009,01024,60015,50039,0005
2025-06-12VFMAN0.120.140.120.130.015880,900860.1150.13620,50023,25472,50062,0006,50095,000639
2025-06-11VFMAN0.110.120.110.1150.015752,000440.1150.12606,00020,00089,50021,5009,0006,000
2025-06-10VFMAN0.1050.1050.0950.095-0.005212,195540.0950.1090,50056,00220,00021,50023,5005001
2025-06-09VFMAN0.1050.110.100.110.005204,663260.100.11120,5005,3747,00032,50018,00021,000289
2025-06-06VFMAN0.120.120.1050.105-0.015131,507170.100.11586,8797,00011,5006,00020,128
2025-06-05VFMAN0.1150.1250.1050.105-0.01592,391570.1050.12352,72340,00020,66856,00017,000106,000
2025-06-04VFMAN0.110.1150.100.1150.00564,331210.100.12519,0002,00043,000100181
2025-06-03VFMAN0.1150.1150.1050.11-0.005352,925540.110.12108,43663,28232,000134,00015,000207
2025-06-02VFMAN0.1150.1250.1150.115-0.005115,050290.1150.1265,05015,50022,5008,5003,500
2025-05-30VFMAN0.1250.1250.1150.1228,00050.1150.12519,0006,0003,000
2025-05-29VFMAN0.120.1250.120.125122,750160.120.12586,00050020,0001,00030010,450
2025-05-28VFMAN0.1350.1350.120.13-0.01432,701330.120.13318,90022,30035,0004,50052,0001
2025-05-27VFMAN0.150.150.140.14-0.015314,689430.1350.155166,30761420,00044,50073,500
2025-05-26VFMAN0.1550.160.150.15-0.0143,160130.140.1640,7204401,000500
2025-05-23VFMAN0.150.160.140.160.011,539,9121090.1550.161,244,61519,23023,500120,0005,000125,5001,065
2025-05-22VFMAN0.1450.150.1450.150.005619,000460.1450.15522,0006,00015,00024,50012,50039,000
2025-05-21VFMAN0.1550.160.140.150.0052,223,7681910.140.151,698,69372,386123,407138,00035,500122,0002,37128,000
2025-05-20VFMAN0.130.150.130.1450.0351,938,8761820.140.151,535,63447,25039,44088,00010,45824,500124,0004,68760,000
2025-05-16VFMAN0.110.110.1050.110.0053,646,500360.1050.1153,560,00030,00037,5007,00011,0001,000
2025-05-15VFMAN0.100.1050.100.1050.00589,000120.100.1132,50020,00010,00026,500
2025-05-14VFMAN0.100.100.0950.095-0.00556,297130.0950.1028,94982815,0003,5008,000
2025-05-13VFMAN0.100.100.100.108,00020.100.1055,0003,000
2025-05-12VFMAN0.100.100.100.106,07050.100.1055,300500270
2025-05-09VFMAN0.100.1050.100.1078,714140.100.1053,00020,00032,50022,500
2025-05-08VFMAN0.1050.1050.100.10-0.005250,499110.100.105237,50050012,000
2025-05-07VFMAN0.1050.1050.1050.1051,00010.1050.111,000
2025-05-06VFMAN0.100.1050.100.1050.00575,99980.0950.10544,00016,00015,500499
2025-05-05VFMAN0.100.100.100.10-0.005221,761100.0950.10221,761
2025-05-02VFMAN0.100.110.100.10-0.00514,15870.100.1111,1581,5005001,000
2025-05-01VFMAN0.1050.1050.1050.1053,00010.100.113,000
2025-04-30VFMAN0.1050.1050.1050.10540,00020.100.1140,000
2025-04-29VFMAN0.1050.1050.1050.10575,00020.100.1175,000
2025-04-28VFMAN0.110.110.1050.105-0.00581,35080.100.1181,350
2025-04-25VFMAN0.1150.1150.110.1145,60760.110.11545,58027
2025-04-24VFMAN0.110.110.110.1183,55650.110.11583,500
2025-04-23VFMAN0.110.110.110.11-0.00593,000170.110.11583,00010,000
2025-04-22VFMAN0.120.120.110.115171,349110.110.115156,00015,000349
2025-04-21VFMAN0.120.120.1150.11519,00020.110.12519,000
2025-04-17VFMAN0.120.120.1150.115-0.005191,520170.110.12100,51020,00070,0001,000
2025-04-16VFMAN0.120.1250.110.1250.015228,506200.1150.125150,50030,00027,50015,0006