03:58:15 EDT Sun 13 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
2025-07-11VFWZ2.702.7752.622.700.03518,0491,0952.682.79213,49059,8007,80013,40018,595130,40014,60031,01620,300
2025-07-10VFWZ2.602.782.582.670.081,263,9172,9962.612.71764,282116,10056,12030,20060,16297,20048,30035,31129,400
2025-07-09VFWZ2.532.592.512.57-0.04194,3904692.562.70111,09623,80010,20014,8002,3007,60015,4003,5134,300
2025-07-08VFWZ2.672.672.532.61-0.06373,9549602.532.64193,28457,6005,10026,20020,02721,50028,1007,37011,000200
2025-07-07VFWZ2.662.702.612.670.01519,7038212.652.70296,36463,7006,30024,50012,15064,50027,0006,89517,400
2025-07-04VFWZ2.682.702.652.66254,2164072.502.75163,52037,0002,10011,70058020,90010,4004397,500
2025-07-03VFWZ2.672.702.642.66-0.03416,2769442.652.70217,20456,9724,55010,3003,20062,60015,30035,2794,500
2025-07-02VFWZ2.692.702.642.690.041,025,6291,4822.502.70749,72199,30019,35029,2004,76539,40047,10014,8249,700
2025-06-30VFWZ2.472.652.452.650.20744,4661,3572.452.70436,68086,5007,50045,90013,25454,90055,00011,38229,100
2025-06-27VFWZ2.502.502.392.45-0.05708,7469742.302.45404,360133,52221,70034,40020,95544,40029,3004,18513,900
2025-06-26VFWZ2.162.552.162.500.331,684,4682,2852.352.50885,849199,95046,50066,60012,02381,70055,30081,43030,100
2025-06-25VFWZ2.192.192.142.170.005634,2354202.132.17552,75636,4003,4001,7003,10015,0008,2007,2864,600
2025-06-24VFWZ2.142.182.122.1650.025116,1533242.132.1748,83010,2006,30012,7004,6008,00016,4003,9402,000
2025-06-23VFWZ2.182.192.122.14-0.06302,5536652.122.16151,57456,80050020,60010,63028,20019,5002,1869,800
2025-06-20VFWZ2.192.242.152.200.05329,5324762.162.22150,36191,70019,90016,8004,28314,70014,5004,15212,100
2025-06-19VFWZ2.222.222.142.16-0.05193,6973392.152.2094,93929,4002,60012,70011,15019,80012,2007459,500200
2025-06-18VFWZ2.202.342.182.210.03452,3507082.202.24252,71969,90016,20013,70011,88937,16625,50016,1235,800
2025-06-17VFWZ2.212.212.142.18-0.03199,7464022.162.21140,21322,8003,2004,8002,2007,50010,4002,7145,100
2025-06-16VFWZ2.132.242.102.210.09740,6248242.182.21535,88357,80018,70025,2006,75842,40036,1009,7017,100
2025-06-13VFWZ2.102.122.082.120.02191,0593692.082.12107,51927,37210,80019,2001,4379,6007,9009616,100
2025-06-12VFWZ2.112.132.102.10-0.01188,2724002.102.13104,10915,9005,72514,6003,40010,80013,8003,39815,400
2025-06-11VFWZ2.142.152.112.13-0.01172,6753592.112.13108,99017,8002,4008,3002,60015,8009,5003,8522,700
2025-06-10VFWZ2.162.172.102.14-0.05358,5927482.102.14168,94851,34629,00026,8006,53028,30018,1004,70112,800400
2025-06-09VFWZ2.192.202.132.19-0.031,416,2221,0312.172.201,143,70375,21420,00033,1004,57056,90032,9559,39725,9001,356
2025-06-06VFWZ2.312.312.132.22-0.08752,4251,1062.122.24364,214130,90046,95037,30019,46783,60044,3006,00815,600950
2025-06-05VFWZ2.352.372.252.30-0.05405,9316712.252.30170,39258,50019,60034,90016,22544,60037,80010,31110,200300
2025-06-04VFWZ2.302.362.192.350.071,758,8121,0172.342.351,558,45671,6006,85024,5002,42540,20035,2034,65013,50050
2025-06-03VFWZ2.282.292.212.290.02846,7875252.252.29709,31958,8007,90020,6003,91912,70017,3001,71413,100
2025-06-02VFWZ2.252.302.182.290.122,186,0941,4032.212.301,342,205506,05064,57047,90031,85588,50067,40012,88518,700700
2025-05-30VFWZ2.082.172.042.170.101,120,3311,1432.102.17668,968257,88020,00027,60017,94577,70028,8003,35917,100
2025-05-29VFWZ2.082.082.032.07-0.01177,2502502.042.08104,46112,1009,72616,2002,90013,20011,5006715,200100
2025-05-28VFWZ2.052.092.022.080.0810,569,8776592.072.08511,55344,1002,880105,8009,826,72044,9003,9005,7135,600
2025-05-27VFWZ1.982.071.962.070.07819,2817861.992.08454,149102,80024,06233,6004,64956,48089,40027,09810,300500
2025-05-26VFWZ2.082.081.982.01-0.03237,8815141.982.08143,80239,0769,4009,9001,47010,10014,7006708,300
2025-05-23VFWZ2.022.082.022.040.03312,4494492.032.08180,86645,00025,10014,8001,72514,70020,0002,0766,400200
2025-05-22VFWZ2.102.102.002.01-0.07279,2975402.002.01141,75263,66010,20010,9005,04520,8007,00014,7984,600
2025-05-21VFWZ2.052.172.002.080.081,095,2401,3462.062.10657,862174,60032,90042,40010,95189,30053,90013,95713,6001,330
2025-05-20VFWZ2.022.092.002.000.011,105,0511,3292.002.03755,672167,9763,20037,0004,49261,70047,50010,09015,300
2025-05-16VFWZ2.002.001.961.99-0.01116,7753571.922.0060,70126,8004006,3001,0307,2006,4006,705
2025-05-15VFWZ1.962.001.912.000.04165,8613541.972.00110,7466,10012,1008,4005,6429,6003,6003,2695,100350
2025-05-14VFWZ1.981.981.901.96-0.02269,4903211.911.96185,97425,9005,00014,2005,50015,10013,6001,1522,300
2025-05-13VFWZ2.012.011.931.98-0.02251,5154161.941.98168,53035,24011,5001,91910,10014,8002,7782,200600
2025-05-12VFWZ1.962.021.942.000.04599,4346131.962.00398,34032,20036,50030,3006,15814,20032,20026,07616,700
2025-05-09VFWZ1.871.991.861.970.121,240,6541,0851.941.98789,08084,62046,30022,20014,61177,80051,70091,55312,900
2025-05-08VFWZ1.861.871.851.85-0.02176,3582731.841.8798,66020,1007,8003,7559,70011,5009,0621,100
2025-05-07VFWZ1.841.871.821.870.02254,5763651.841.90154,40262,00013,5003,6006,5008,9001,2023,100
2025-05-06VFWZ1.831.881.821.850.03560,4664641.851.87428,41924,40033,20012,30090021,00017,80010,1599,300
2025-05-05VFWZ1.771.821.761.820.06176,2952011.801.90105,67821,20011,3004,12310,30015,9006,886
2025-05-02VFWZ1.751.771.731.75-0.02101,9522181.721.7745,40817,6005,8009,7001,7003,90014,3937722,500
2025-05-01VFWZ1.811.811.721.77-0.03315,7002281.741.77239,70846,3006,8008386,3009,2008985,000
2025-04-30VFWZ1.821.841.771.80-0.04324,9595491.751.80163,28133,70013,50020,10011,08727,10026,30013,1883,900
2025-04-29VFWZ1.911.911.811.84-0.071,845,5794291.801.851,706,93627,60010,20022,30010,79521,90022,60011,0505,400300
2025-04-28VFWZ1.841.921.841.910.09713,7991,0321.861.91451,52957,30536,00019,7005,04779,50032,50013,168800
2025-04-25VFWZ1.851.861.801.860.02135,8952551.821.9084,06219,0001,2005,3006005,00014,5003,482
2025-04-24VFWZ1.851.891.821.83-0.0262,1351191.801.9038,5561,0006,2002281,6003,1001,241
2025-04-23VFWZ1.881.881.811.83-0.02265,9903341.831.87164,41515,45012,00011,40040035,6007,80011,421
2025-04-22VFWZ1.901.901.821.85-0.03220,2652881.801.8587,73522,2006,35010,60053,17320,3005,30011,228
2025-04-21VFWZ1.901.901.821.880.06198,6312461.851.90130,87011,70012,25014,5005001,60012,3003,405
2025-04-17VFWZ1.911.921.821.85-0.03374,0603561.811.93209,37419,90010,85043,00025,16535,10017,30012,313
2025-04-16VFWZ1.741.931.741.900.16896,8837961.821.92715,36061,31030,7007,29229,48327,30020,394
2025-04-15VFWZ1.701.741.701.740.04419,5512181.701.74352,96411,40020013,4003,6253,80013,90020,131100
2025-04-14VFWZ1.681.751.661.700.02383,7035401.701.75332,07446,10017,00035013,90011,3008,066