06:54:25 EDT Fri 29 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
2024-03-28VUCU0.740.750.720.750.0138,394400.750.8011,5915,00015,0001,000455003,0001,948
2024-03-27VUCU0.770.770.740.75-0.0130,268380.740.7816,6931,5003,0009156,6501,186
2024-03-26VUCU0.760.770.750.7531,094330.750.775,0003,0008,00050099012,0001,314
2024-03-25VUCU0.820.820.740.75-0.07201,9611090.750.8092,66214,50063,00014,50041015,500912
2024-03-22VUCU0.840.840.820.82-0.023,75760.820.842,600500150500
2024-03-21VUCU0.830.840.780.8423,856280.820.8416,6502,0001,0003663,500290
2024-03-20VUCU0.800.840.800.840.026,546120.830.853,9021,0001,500
2024-03-19VUCU0.810.820.780.80-0.0242,727450.800.8328,7008,0005001004,000580
2024-03-18VUCU0.830.830.810.83-0.0224,678360.810.8315,8254,0001,5001402,593411
2024-03-15VUCU0.820.850.810.850.0329,595250.830.8713,9004,5007,0002,0005001,564
2024-03-14VUCU0.830.830.820.82-0.0121,240210.810.855,47510,5002,5001,0001,055
2024-03-13VUCU0.830.840.800.82-0.0264,061480.820.8534,63610,00012,0001,000205,000750
2024-03-12VUCU0.840.850.830.83-0.0235,726300.830.8417,2253,0008,0002,000205,000261
2024-03-11VUCU0.870.870.830.8527,585360.840.8514,6585,0002,0003,0002,50020
2024-03-08VUCU0.830.850.830.8557,666340.840.8841,6003,0003,0009,000666
2024-03-07VUCU0.810.850.810.850.0444,262410.830.8510,37518,0007,0001,0007606,500613
2024-03-06VUCU0.800.810.790.810.018,631190.800.816,600500250486
2024-03-05VUCU0.820.820.790.79-0.0217,805260.820.832,3005,0007,0002,0001,218
2024-03-04VUCU0.830.840.810.81-0.0122,348260.790.8319,2741,00050065500600
2024-03-01VUCU0.840.840.810.81-0.0216,485290.820.8312,6715002,0001501,000108
2024-02-29VUCU0.810.830.800.830.0380,553570.820.849,90017,00042,5001,0002808,5451,328
2024-02-28VUCU0.820.820.770.80-0.0132,615390.790.8114,5004,5005,0004,0004,000590
2024-02-27VUCU1,15370.800.82136541
2024-02-26VUCU0.840.840.770.80-0.0173,655460.800.8224,45012,50021,5004,0001010,500695
2024-02-23VUCU0.820.830.810.830.0233,348290.820.8512,1242,50011,5002,0004,500724
2024-02-22VUCU0.870.870.810.81-0.0644,874320.810.8627,5001,50011,5002,5001,609
2024-02-21VUCU0.880.890.860.87-0.0212,346150.870.886,4991,0003,0001,500346
2024-02-20VUCU0.860.900.860.8948,837320.880.8940,6005,5005001,0001,237
2024-02-16VUCU0.860.900.860.900.0456,806550.880.9011,80015,00013,5004,00010010,5001,771
2024-02-15VUCU0.880.890.850.87-0.0338,064370.850.878,5013,50013,5003,0003277,3881,836
2024-02-14VUCU0.870.900.870.900.0254,013460.880.9028,6719,0004,5002,0008,5001,124
2024-02-13VUCU0.880.900.870.890.0151,298400.870.9020,0007,00011,0004,5006,5002,103
2024-02-12VUCU0.850.880.840.8869,806530.870.8851,99010,0001,0006,000609
2024-02-09VUCU0.860.880.860.870.0154,852510.860.887,5494,89016,0004,50042019,0001,750
2024-02-08VUCU0.840.870.820.860.03141,8021130.840.8659,06529,00016,3237,00050020,5008,814500
2024-02-07VUCU0.840.840.820.830.0122,170210.810.8413,4702,0003,5003,000100
2024-02-06VUCU0.800.830.800.820.0231,063410.810.8411,0006,0004,0004,0005,000494
2024-02-05VUCU0.840.840.800.80-0.0241,582420.790.8023,4643,50012,500500817
2024-02-02VUCU0.810.820.800.820.0247,111330.810.8417,45010,00014,0004,500894
2024-02-01VUCU0.800.820.800.8036,521380.800.8219,2506,0002,5002,0004006,000198
2024-01-31VUCU0.810.820.800.80-0.0124,943270.800.8221,5105004531,0001,078
2024-01-30VUCU0.820.820.810.810.015,639120.810.842,000953,000219
2024-01-29VUCU0.810.820.800.8221,715270.800.831,6503,00010,0004,5003651,900224
2024-01-26VUCU0.830.830.810.83-0.0249,506490.810.8415,16611,5003,5007,00011,500540
2024-01-25VUCU0.810.850.810.850.0470,944350.820.855,5009,50037,5001,50013,5003,044
2024-01-24VUCU0.820.820.810.8212,729110.810.823,3005001,5007,00029
2024-01-23VUCU0.840.840.840.840.021,72380.810.851,000373
2024-01-22VUCU0.820.830.800.820.0191,434580.810.8720,75029,00025,5006,0009,550484
2024-01-19VUCU0.810.820.810.8235,015240.810.8226,3002,0006,000200335
2024-01-18VUCU0.860.870.810.81-0.05142,976560.810.83103,2809,50015,7007,5004985,750496
2024-01-17VUCU0.870.870.860.8750,182480.860.8727,7638,0004,0001,0005598,000255
2024-01-16VUCU0.900.900.870.87-0.03121,7211210.860.8729,35116,50032,50014,5006450024,5002,357500
2024-01-15VUCU0.900.900.880.900.0396,248360.870.9077,5581,0008,5004,0003,500759
2024-01-12VUCU0.910.910.870.87-0.0499,765770.870.8929,78726,50021,50010,00011,000705
2024-01-11VUCU0.910.920.910.910.024,242180.900.922,400300500420299
2024-01-10VUCU0.940.950.890.89-0.05171,9271750.890.9096,21617,50019,0005,00050018,50014,997
2024-01-09VUCU0.890.950.870.940.05185,4701120.930.9499,45022,50029,5004,0001,3103,50022,000524500
2024-01-08VUCU0.870.890.870.890.0245,488590.880.8928,5007,0002,5001,5002004,399644
2024-01-05VUCU0.900.910.870.87-0.0171,529930.870.8923,50020,00010,5003,00012,5001,091
2024-01-04VUCU0.920.940.880.89-0.03184,6322210.880.9166,57340,00017,00019,00028,50011,975500
2024-01-03VUCU0.950.950.900.910.0147,037520.910.9318,7506,0007,5004,0002,0008,000328
2024-01-02VUCU0.870.900.860.900.0364,175870.890.9226,0092,50018,0004,5006607,5004,327500