12:52:37 EDT Thu 28 Mar 2024
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
2024-03-27VPUMA0.1050.1050.100.1050.00562,868120.100.1051,5003,50030,00012,00026713,5002,000
2024-03-26VPUMA0.1050.110.100.10563,707160.100.10519,5005003,0005,5005,000130,000
2024-03-25VPUMA0.1050.1050.100.1050.005244,158350.100.11117,60037,00021,00023,50044,500319
2024-03-22VPUMA0.110.110.100.105436,910330.100.105352,0102,00015,00019,50039048,00010
2024-03-21VPUMA0.110.110.100.105267,083390.1050.11160,7143,00040,0009,50023323,00023030,000
2024-03-20VPUMA0.1050.110.1050.105-0.005140,061200.1050.11116,0508,0004,0001,00011,000
2024-03-19VPUMA0.1150.120.1050.11270,130490.1050.1198,15022,00049,00020,00015980,500321
2024-03-18VPUMA0.1150.1150.110.11-0.00583,204360.110.11524,8513,00020,5004,5001,00129,00035
2024-03-15VPUMA0.1150.1150.1150.11525,02530.110.11525,00025
2024-03-14VPUMA0.110.1150.1050.1150.00573,711130.1050.11563,6119,500500
2024-03-13VPUMA0.1150.120.110.11561,515170.110.1157,00013,5005,00026,00010,00015
2024-03-12VPUMA0.110.120.110.120.00520,94450.110.125,44410,0005,500
2024-03-11VPUMA0.120.1250.1150.120.00573,533240.110.12525,8001,0002,50027,00017,000120
2024-03-08VPUMA0.110.120.110.120.01322,412320.1150.12235,00012,50044,50010,00020010,00010,000
2024-03-07VPUMA0.110.1150.110.110.005153,625300.110.11556,50020,50040,00016,00020,50091
2024-03-06VPUMA0.100.110.100.110.00562,161160.1050.1129,00113,0006,50013,50015
2024-03-05VPUMA0.100.1050.100.1050.00556,669140.100.10514,3924,00025,50060712,000170
2024-03-04VPUMA0.1050.1050.0950.10370,198640.100.105100,78147,00053,500107,00061,50081
2024-03-01VPUMA0.0950.100.090.100.005139,180260.0950.1048,52031,00017,00029,00016013,500
2024-02-29VPUMA0.090.0950.090.09513,80390.090.09520311,0001,000500
2024-02-28VPUMA0.090.0950.090.09576,421300.090.09559,00013,0001,0005072,000
2024-02-27VPUMA0.090.0950.0850.0950.005157,042440.090.09541,1068,00084520,0001,14655,00057930,166
2024-02-26VPUMA0.090.090.0850.09-0.005371,622540.0850.09271,03527,00013,00027,00080531,000632
2024-02-23VPUMA0.0950.100.090.095116,641260.090.09527,00024,00014,0003,00012,00033135,910
2024-02-22VPUMA0.0950.100.0950.100.00556,00080.0950.1018,0003,00035,000
2024-02-21VPUMA0.100.100.090.095-0.005470,395600.090.095227,77015,50060,00067,00099,500112
2024-02-20VPUMA0.100.100.0950.100.005299,129240.0950.1018,0005,00035,00019,000150,00046,00036225,000
2024-02-16VPUMA0.100.1050.0950.10167,918290.0950.10144,05121,0001,50051,114
2024-02-15VPUMA0.1050.1050.0950.105259,857390.100.105148,27534,00042,00036435,000100
2024-02-14VPUMA0.100.1050.100.1050.005109,677180.100.10513,00050030,0006846,000320,000
2024-02-13VPUMA0.1050.1050.0950.10155,715430.0950.1073,50010,50051,000110,5001410,000
2024-02-12VPUMA0.100.1050.100.1050.00524,294180.100.10514,0003,5001,0005,000644
2024-02-09VPUMA0.100.1050.0950.1050.00584,587340.100.10535,00030,00010,0004,5004,500497
2024-02-08VPUMA0.1050.1050.100.1050.005242,742430.100.105210,45723,0007,5002001,000565
2024-02-07VPUMA0.1050.110.100.105312,103910.100.105142,50021,00013,50061,50058,00010315,500
2024-02-06VPUMA0.1150.1150.1050.11-0.01281,947760.1050.11192,46615,50020,00014,50054123,0002515,614
2024-02-05VPUMA0.120.120.110.1270,582230.1150.1240,50013,0001,00014,0001,000864
2024-02-02VPUMA0.120.120.1150.115-0.005168,925150.1150.1240,00010,50020,00041,50042537,50019,000
2024-02-01VPUMA0.120.120.1150.12-0.005156,409370.1150.1288,87464,5003,000
2024-01-31VPUMA0.120.1250.120.12510,00050.120.1259,0001,000
2024-01-30VPUMA0.1150.1250.1150.1250.005128,821320.120.12552,0004,00026,00046,500
2024-01-29VPUMA0.120.1250.1150.12157,719420.1150.1267,20230,00024,00010031,0004005,000
2024-01-26VPUMA0.120.1250.120.12-0.005117,488210.120.12550,00043,00030020,5003,50050
2024-01-25VPUMA0.1150.130.1150.1250.01676,8621010.120.125306,07056,00085,0001507,000199,5004001,00021,333
2024-01-24VPUMA0.110.120.110.120.01397,649590.1150.12171,50030,00011,50022,500150129,50041732,000
2024-01-23VPUMA0.1050.110.100.110.005780,7761310.1050.11364,732125,00013,500101,500737152,500650022,000
2024-01-22VPUMA0.1050.1050.100.10547,168150.100.10537,9626,000125005942,000
2024-01-19VPUMA0.110.110.100.110.005147,136540.1050.1170,50026,50015,00037624,5001,4335008,274
2024-01-18VPUMA0.1050.110.0950.105-0.005791,9731190.1050.11273,30018,00050,000256,0009895,000119,50014,08250015,000
2024-01-17VPUMA0.1050.110.1050.110.00582,355130.1050.1114,00047,00010,00011,355
2024-01-16VPUMA0.110.110.1050.11366,803710.1050.11240,86929,50013,00021,00038354,0004717,500
2024-01-15VPUMA0.110.1150.1050.11315,809410.1050.11248,10733,0008,0003526,000214
2024-01-12VPUMA0.1150.1150.110.11-0.005160,030260.110.11532,5006,50064,00056,500430
2024-01-11VPUMA0.1150.1150.110.1150.005115,378260.110.11588,38512,50050022813,500
2024-01-10VPUMA0.120.120.110.1150.005336,826590.110.11588,50056,00011,00051,000246127,0001802,900
2024-01-09VPUMA0.1150.1150.110.115267,610290.110.11588,10043,50011,00020,00060,00045,000
2024-01-08VPUMA0.120.120.1150.12112,555270.1150.1260,00023,50010,00013,0006,00025
2024-01-05VPUMA0.1150.1250.1150.120.005457,856850.1150.12253,80023,50035,00080,00065,000556
2024-01-04VPUMA0.110.1150.110.115293,128540.110.12101,82011,0001,0006,000172,500308500
2024-01-03VPUMA0.1150.1150.110.115-0.005361,242470.110.12229,50037,00052,5004241,500577
2024-01-02VPUMA0.1150.120.1150.120.005192,000380.1150.1286,87032,00048,00023,0001292,000
2023-12-29VPUMA0.1150.1150.110.11569,419250.110.1238,00020,5007,5007941065001,959