00:18:50 EST Sat 25 Jan 2020
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
2020-01-24VFURA0.1550.1750.1550.170.02555,570140.150.16520,00026,5009,00070
2020-01-23VFURA0.1450.1550.140.1550.005177,000160.150.175158,5004,5005,0004,0005,000
2020-01-22VFURA0.150.150.150.15150,00070.1450.185143,0007,000
2020-01-21VFURA0.150.150.19
2020-01-20VFURA0.170.170.150.159,11670.150.1956661,0006,500500
2020-01-17VFURA0.1650.1650.1650.1650.0151,00010.150.1751,000
2020-01-16VFURA0.1750.1750.150.15148,000150.150.175126,00016,5005,000400
2020-01-15VFURA0.180.180.150.170.025201,500180.1450.18140,50029,0007,00025,000
2020-01-14VFURA0.150.150.1450.145-0.015230,366280.150.19197,66613,50014,0005,000
2020-01-13VFURA0.180.1850.160.16-0.04143,147310.150.1695,03036,50010,0001,000617
2020-01-10VFURA0.1850.200.1850.200.01524,07590.1650.18523,575500
2020-01-09VFURA0.1850.1850.1650.16519,327100.1650.1857,0503,0001,5007,777
2020-01-08VFURA0.1650.1650.1650.165-0.01510,00060.1650.1856,0004,000
2020-01-07VFURA0.180.180.180.1826,32280.1650.1822,6993,500123
2020-01-06VFURA0.180.180.180.180.011,03320.1650.181,033
2020-01-03VFURA0.170.170.1650.17-0.017,50040.1650.176,5001,000
2020-01-02VFURA0.180.180.180.180.01522,77080.170.1814,7507,500520
2019-12-31VFURA0.160.1650.1450.1650.0364,880170.1650.18518,80032,50010,0003,50080
2019-12-30VFURA0.1350.150.1350.145-0.0137,998150.1350.16511,0007,0009,50010,498
2019-12-27VFURA0.1550.1550.140.14-0.0155,47040.140.152,4703,000
2019-12-24VFURA0.140.1550.140.1550.0238,368140.140.15513,36823,0002,000
2019-12-23VFURA0.160.160.1350.150.01561,977130.1350.1528,00017,0003,50013,000377
2019-12-20VFURA0.150.150.1350.135-0.01842,300120.1350.165828,80012,0001,500
2019-12-19VFURA0.1450.1650.1450.14522,18560.1450.1651,00011,00010,000185
2019-12-18VFURA0.1350.150.1350.140.005398,955330.140.175309,10066,00010,0003,00010,855
2019-12-17VFURA0.1350.1350.130.13-0.0220,00260.1350.15513,0003,0004,0002
2019-12-16VFURA0.1550.1550.1350.150.0147,493130.1350.15538,1006,5002,520373
2019-12-13VFURA0.1650.1650.130.140.01149,601260.130.16109,10116,0001,50021,5001,500
2019-12-12VFURA0.160.160.130.13-0.0365,498200.130.1746,44810,5003,0004005,000150
2019-12-11VFURA0.140.140.140.14-0.023,00050.1350.1852,500500
2019-12-10VFURA0.1750.180.1550.155-0.00513,396100.1350.1856507,5001,0004,246
2019-12-09VFURA0.160.160.150.15-0.0428,673100.1350.18518,32310,000350
2019-12-06VFURA10010.160.18100
2019-12-05VFURA0.190.2150.190.190.01136,033430.160.19121,13314,500100300
2019-12-04VFURA0.1850.1850.180.180.03549,200180.1350.21515,20028,5005,000500
2019-12-03VFURA0.150.1750.140.1450.005124,321250.1450.215106,32114,0003,500300200
2019-12-02VFURA27620.140.15276
2019-11-29VFURA0.140.150.140.140.0181,351100.130.1453,00018,00010,000351
2019-11-28VFURA0.150.150.130.13-0.0251,600120.1350.1439,6009,0003,000
2019-11-27VFURA0.150.150.140.150.0250,00570.140.1545,0005,0005
2019-11-26VFURA0.130.130.130.130.00572,40090.130.1442,90014,50015,000
2019-11-25VFURA0.1250.120.13
2019-11-22VFURA0.130.130.1250.125-0.005130,956130.1250.1383,54014,50015,0002,50015,416
2019-11-21VFURA0.130.130.130.13170,290180.1250.13164,9005,000390
2019-11-20VFURA0.1250.130.1250.130.0110,36730.1250.136,5003,500367
2019-11-19VFURA0.130.130.120.12-0.0269,400140.120.1356,4004,5008,500
2019-11-18VFURA0.1350.140.1250.125-0.01552,548100.1250.148822,00010,00020,460
2019-11-15VFURA0.130.140.130.140.01520,00050.1250.143,50014,5002,000
2019-11-14VFURA0.140.140.1250.125-0.0129,40590.120.1412,00011,0005,0001,000405
2019-11-13VFURA0.1450.1450.130.13-0.0124,00060.1250.146,00010,0007,0001,000
2019-11-12VFURA0.140.1450.140.14-0.005152,077120.140.145151,677400
2019-11-11VFURA0.1450.150.1450.150.005176,90070.140.15175,0001,500400
2019-11-08VFURA0.1450.150.1450.14583,673110.140.1562,6731,00020,000
2019-11-07VFURA0.1450.1450.1450.14513,77030.1450.1513,500270
2019-11-06VFURA0.150.150.1450.145-0.01529,45090.1450.1513,60010,0004,5001,000350
2019-11-05VFURA0.160.160.160.165,02530.1450.1755,00025
2019-11-04VFURA0.160.160.160.160.00580020.1450.16800
2019-11-01VFURA0.160.160.1550.155140,00070.1450.17598,00014,00010,0008,00010,000
2019-10-31VFURA0.1550.160.150.160.01131,604180.150.17581,50030,0002,50017,604
2019-10-30VFURA0.1550.1550.140.15-0.005299,375260.140.15240,00039,0001,00018,500200675
2019-10-29VFURA0.1550.1550.1550.15594,50040.150.1684,50010,000
2019-10-28VFURA0.170.170.1550.16-0.01535,25060.1550.1631,0002,5002501,500
2019-10-25VFURA0.160.1750.1550.1750.01578,89570.160.1968,5205,0003755,000