19:41:49 EDT Sun 09 Aug 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
2020-08-07VFURA0.0950.0950.0950.0950.00544,05230.0950.12544,052
2020-08-06VFURA0.090.1150.090.1150.0153,80040.0950.1251,0001,0003001,500
2020-08-05VFURA0.0950.100.0950.1050,66660.100.12548,6662,000
2020-08-04VFURA0.1050.1050.100.10-0.00534,81290.100.12531,5003,000312
2020-07-31VFURA0.110.110.1050.1055,04330.1050.125431,0004,000
2020-07-30VFURA0.1050.1250.1050.1252,80030.1050.1251,8001,000
2020-07-29VFURA0.1250.1050.125
2020-07-28VFURA0.110.1250.110.12513,10070.110.1259,6002,0001,500
2020-07-27VFURA0.1250.1250.1250.1256,00020.110.1255,0001,000
2020-07-24VFURA0.1250.1250.1250.1250.0155,00020.1150.1255,000
2020-07-23VFURA0.110.1250.110.1250.0051,56840.110.12550050050068
2020-07-22VFURA0.120.1250.120.1250.0213,28970.1050.1258,5002,5002,000289
2020-07-21VFURA0.110.110.1050.105-0.0211,50050.1050.1159,0002,000500
2020-07-20VFURA0.1250.1250.1250.1250.01515,10060.100.1255,10010,000
2020-07-17VFURA0.110.110.110.1110,03650.110.1259,000361,000
2020-07-16VFURA0.1250.1250.110.11-0.01550,00090.110.12547,0003,000
2020-07-15VFURA0.1250.1250.14
2020-07-14VFURA0.1250.1250.14
2020-07-13VFURA0.140.140.140.140.0155,54040.1250.145,00050040
2020-07-10VFURA0.130.130.130.130.00550010.1250.14500
2020-07-09VFURA0.1250.1250.1250.12515,50020.1250.1515,000500
2020-07-08VFURA0.1250.1250.1250.125-0.015138,50860.120.14138,508
2020-07-07VFURA0.140.140.130.135-0.00515,90080.120.1356,0009,500400
2020-07-06VFURA0.120.120.120.12-0.026,00020.120.1256,000
2020-07-03VFURA0.140.140.140.140.013,50010.120.143,500
2020-07-02VFURA0.140.140.140.140.011,00010.120.141,000
2020-06-30VFURA43010.1150.15430
2020-06-29VFURA0.130.150.1150.1517,38160.120.1550050015,3721,0009
2020-06-26VFURA0.130.130.130.13-0.021,37030.130.15500470400
2020-06-25VFURA0.150.150.150.157,92860.130.153,5001,0003,000428
2020-06-24VFURA0.150.130.15
2020-06-23VFURA0.150.130.15
2020-06-22VFURA0.150.130.15
2020-06-19VFURA0.140.150.130.150.01140,125190.130.15112,50019,0004,0004,000625
2020-06-18VFURA0.140.1450.140.145-0.0052,32530.140.151,0001,000325
2020-06-17VFURA0.150.140.15
2020-06-16VFURA0.160.160.1450.145-0.00521,684130.140.155,00011,5002,5002,500184
2020-06-15VFURA0.1650.1650.150.15-0.0231,13490.150.1711,5008,0005,0001,5005,000134
2020-06-12VFURA0.190.190.170.17-0.0246,00080.150.1713,00013,00010,00010,000
2020-06-11VFURA0.180.190.170.17-0.01524,852130.150.18514,0005,0005,500352
2020-06-10VFURA12010.150.185120
2020-06-09VFURA0.1850.180.185
2020-06-08VFURA0.170.190.170.190.0218,38290.1550.1913,8824,000500
2020-06-05VFURA0.1650.200.1650.1850.02186,933450.170.1965,50030,00015,00029,00023,50013,50010,433
2020-06-04VFURA0.1650.1650.150.15-0.0126,31050.150.16515,00011,000310
2020-06-03VFURA0.160.180.160.180.0239,666120.1450.168,5007,00010,0006,5006,0161,650
2020-06-02VFURA0.130.160.130.160.0246,32070.150.1635,00011,000316
2020-06-01VFURA0.1650.1650.1450.1450.00514,00020.140.14510,0004,000
2020-05-29VFURA0.130.140.120.148,93140.130.143,0005,500431
2020-05-28VFURA0.140.140.140.145,80050.1350.141,3004,500
2020-05-27VFURA0.140.140.140.149,00010.130.149,000
2020-05-26VFURA0.1350.1450.130.14140,150260.140.165112,00016,0002,0005009,000650
2020-05-25VFURA0.130.140.130.140.0252,500110.130.1425,50015,50010,0001,500
2020-05-22VFURA0.120.1050.12
2020-05-21VFURA0.120.120.120.120.01550,000100.110.1211,00016,00010,0002,50010,500
2020-05-20VFURA0.1050.1050.1050.105-0.0151,35550.110.12700650
2020-05-19VFURA0.1050.120.1050.120.015153,784200.1050.12109,00029,0007,5008,000284
2020-05-15VFURA0.1050.1050.1050.1051,00010.1050.1151,000
2020-05-14VFURA0.1050.1050.12
2020-05-13VFURA0.1050.120.1050.1265,127190.1050.125,10020,00010,50029,000527
2020-05-12VFURA0.1050.120.1050.1226,500160.1050.1221,0001,5005001,0002,500
2020-05-11VFURA0.1050.1050.1050.105-0.01513,50020.1050.1210,5003,000