22:38:51 EDT Sat 13 Aug 2022
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-Lynx
2022-08-12VPUMA0.2550.2550.240.25-0.0197,985310.250.2673,5008,5001,5006,0007,500810
2022-08-11VPUMA0.2550.260.250.25-0.00586,709330.2550.2648,43121,0001,00020016,00063
2022-08-10VPUMA0.250.260.240.2550.015508,7031190.2550.26178,38944,00074,00033,5003,80015,00093,00067,004
2022-08-09VPUMA0.2150.260.2150.240.031,057,0871970.240.245487,70081,000141,50098,500241168,50079,636
2022-08-08VPUMA0.210.2150.2050.21491,0991230.210.215200,45127,50016,00065,5005,00014,500141,50020,637
2022-08-05VPUMA0.210.220.200.21499,699910.210.22264,52553,50022,00050,5003,00059,00047,174
2022-08-04VPUMA0.210.2150.2050.210.01308,991700.210.215250,30416,00015,0005,00055022,00021
2022-08-03VPUMA0.210.2150.200.20-0.015264,799510.200.22173,7356,50220,0007,000310,00032,00015,009
2022-08-02VPUMA0.210.2150.210.2150.005103,030300.2050.2254,54014,00019,0005,00010,370
2022-07-29VPUMA0.1950.210.1950.210.015598,0481030.2050.215410,44341,00026,00014,50029,00076,631
2022-07-28VPUMA0.2050.2050.1950.195-0.005150,892240.1950.2275,3843,00010,0008,00034,00050,505
2022-07-27VPUMA0.2050.210.190.205-0.005210,994780.200.20591,81040,00014,49815,50043031,00017,604
2022-07-26VPUMA0.220.220.1950.21-0.01299,579840.210.225217,84914,50053,0001,5003303,0009,000
2022-07-25VPUMA0.220.2250.2150.22-0.005253,562540.220.23157,52023,00043,50030129,02020
2022-07-22VPUMA0.240.240.2150.2250.005447,908720.220.23273,50032,50059,50011,00011,50059,908
2022-07-21VPUMA0.1950.220.190.220.02356,346820.2150.225240,56340,00010,0002,50031,50031,783
2022-07-20VPUMA0.190.200.1850.200.015522,385740.1950.20275,88055,00063,50010,00090,00018,00010,005
2022-07-19VPUMA0.2050.2050.180.185-0.025601,3891160.1850.19357,33949,50076,50013,5003507,50066,50030,200
2022-07-18VPUMA0.1950.210.190.210.025236,105480.2050.21145,55050,00033,500500542,0004,501
2022-07-15VPUMA0.190.190.1850.185-0.01297,112360.190.195208,14050068,5001,0008,5009,0001,472
2022-07-14VPUMA0.1950.200.190.195522,433770.190.195259,00012,000166,50012,00022,00050,933
2022-07-13VPUMA0.200.2050.190.195-0.005208,226360.1950.2047,2751,50072,0005002004,00082,730
2022-07-12VPUMA0.200.210.180.20-0.01879,1161490.200.22494,65041,500140,50054,50087,50060,466
2022-07-11VPUMA0.230.2450.2050.205-0.025763,4551530.200.23391,65961,50077,50074,0005001,000117,00040,296
2022-07-08VPUMA0.2250.2350.2250.23281,951830.230.24178,30017,0004,45315,50050029,00037,118
2022-07-07VPUMA0.220.230.220.230.01398,165830.2250.23162,7488,00066,50016,0001,06150016,500126,629
2022-07-06VPUMA0.230.230.200.22-0.01145,730600.220.22553,8007,00050,0008,50020,5005,900
2022-07-05VPUMA0.2450.2450.210.23-0.015113,959550.230.2485,5311,0009,00012,0004,0282,400
2022-07-04VPUMA0.250.260.2350.245-0.015171,274520.250.25586,77019,50018,00022,50024,5004
2022-06-30VPUMA0.2650.2650.2450.26-0.005254,165610.250.26177,4003,00019,5008,00020,40025,865
2022-06-29VPUMA0.2350.2650.2150.2650.025445,3471070.240.265291,84226,50016,00038,00066,0007,005
2022-06-28VPUMA0.260.260.2350.24-0.02178,602540.2350.24123,9673,00020,0004,0007,00020,635
2022-06-27VPUMA0.2650.2650.2550.2647,146200.2550.2624,5355002,6117,0002,0007,5003,000
2022-06-24VPUMA0.270.270.260.265-0.005154,828300.260.27110,8004,50020,0005009,00010,028
2022-06-23VPUMA0.270.2750.260.2779,024190.270.2862,12411,5004003,5001,500
2022-06-22VPUMA0.2750.2750.2650.27177,230340.270.2883,80024,00022,00033,50040013,50030
2022-06-21VPUMA0.290.290.270.28-0.0140,000220.270.2915,0009,00016,000
2022-06-20VPUMA0.300.310.290.29-0.0392,651220.290.3042,0005,50012,0009,00019,0005,151
2022-06-17VPUMA0.290.320.2750.320.03369,125710.2750.32292,40029,50010,5003,00033,500225
2022-06-16VPUMA0.250.300.2450.290.04559,023900.2850.30432,33117,00015,00018,0009076,50096
2022-06-15VPUMA0.2750.2750.250.25-0.015144,781380.250.26107,9112,00020,0004,0006,0004,800
2022-06-14VPUMA0.2850.2850.260.265-0.015134,911410.2650.2865,00113,50030,00013,0009,0004,000410
2022-06-13VPUMA0.290.290.250.28-0.005458,035810.2450.295377,16042,00012517,5006021,000
2022-06-10VPUMA0.290.2950.260.290.005161,030500.2850.29139,0002,5002944,5001503,00011,586
2022-06-09VPUMA0.2950.300.2650.28-0.01283,024980.280.29114,93913,50015,00045,50018585,3008,350
2022-06-08VPUMA0.300.3050.280.29-0.01193,120610.290.29589,81110,00026,00010,50053,0003,809
2022-06-07VPUMA0.310.310.290.30-0.015107,690290.300.3130,9803,00023,00020,00030,50050
2022-06-06VPUMA0.3150.320.310.31-0.00549,303180.310.3212,00310,0001,00025,0001,300
2022-06-03VPUMA0.320.3250.310.315-0.00575,500130.310.32526,50010,0003,50028,0007,500
2022-06-02VPUMA0.320.320.3050.320.0158,909240.320.32517,00011,5004597,00017,0005,950
2022-06-01VPUMA0.3150.3250.3050.3150.00598,100240.310.3245,60015,00011,50026,000
2022-05-31VPUMA0.310.310.280.31438,7271090.300.315247,82732,50070,50038,50047,5001,800
2022-05-30VPUMA0.310.320.310.31-0.005127,550400.310.3261,05014,00021,5002,0001,00028,000
2022-05-27VPUMA0.340.350.3150.315-0.025129,433350.3150.3366,07813,00015,0001,50023,50010,275
2022-05-26VPUMA0.350.350.3350.34-0.01571,000230.340.3530,50011,5002,5006,00020,500
2022-05-25VPUMA0.3350.3550.3250.335-0.015178,582570.3250.35574,50936,50035,0003,00015,00010,073
2022-05-24VPUMA0.3550.360.3350.35269,702760.3350.36193,14018,0002,00013,50028,00014,202
2022-05-20VPUMA0.350.350.3350.345-0.005162,052530.3450.355111,6009,00023,0004,00045014,0002
2022-05-19VPUMA0.350.370.340.35408,4521020.3450.365244,05011,00042,00015,00059,00026,902
2022-05-18VPUMA0.3650.3650.340.35-0.02185,181500.350.36137,50121,5005,50018020,500
2022-05-17VPUMA0.370.3750.3450.3750.005185,004730.3450.365100,56416,50023,5005,5004003,50035,000
2022-05-16VPUMA0.3750.380.360.3750.01572,244360.370.37557,9905003,5001,0004548,000800