22:40:16 EDT Wed 16 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-10-16VFOM0.220.2250.2150.225-0.0054,58450.2150.2254,00050084
2019-10-15VFOM0.230.230.220.22-0.02512,38250.220.24511,2501,000132
2019-10-11VFOM0.2450.220.24
2019-10-10VFOM0.2250.2250.2250.225-0.024,00010.220.244,000
2019-10-09VFOM0.2450.220.25
2019-10-08VFOM42510.220.25425
2019-10-07VFOM0.240.2450.240.24510,00030.220.259,0001,000
2019-10-04VFOM0.2450.220.245
2019-10-03VFOM0.2450.2450.2250.2350.00584,10060.220.24580,1005003,500
2019-10-02VFOM0.2250.230.2250.23123,00090.220.2397,0003,00023,000
2019-10-01VFOM0.230.230.230.2373,00060.2250.2373,000
2019-09-30VFOM40010.230.24400
2019-09-27VFOM0.230.230.230.2311,750100.230.2410,0002501,500
2019-09-26VFOM0.230.230.24
2019-09-25VFOM0.230.230.230.2320,00060.230.2418,0002,000
2019-09-24VFOM0.230.230.24
2019-09-23VFOM0.230.230.230.2320,00060.230.2416,5003,500
2019-09-20VFOM0.230.230.245
2019-09-19VFOM0.230.230.245
2019-09-18VFOM0.230.230.230.2320,90060.230.24512,0004,0004004,500
2019-09-17VFOM0.230.230.245
2019-09-16VFOM29510.230.245295
2019-09-13VFOM0.2350.2350.230.23-0.00511,00040.230.241,0004,0006,000
2019-09-12VFOM0.2350.220.24
2019-09-11VFOM0.2350.220.245
2019-09-10VFOM0.230.240.230.2350.00585,650210.220.23542,6504,00011,00028,000
2019-09-09VFOM0.230.230.230.239,90040.220.238,4001,500
2019-09-06VFOM0.260.260.220.23-0.01952,500470.230.245710,5005,00041,50033,00010,000152,500
2019-09-05VFOM0.2450.290.2250.24-0.005180,337290.2250.24113,83713,0008,0004,00041,500
2019-09-04VFOM0.2450.2450.2450.245-0.01511,00020.2450.2611,000
2019-09-03VFOM0.260.260.27
2019-08-30VFOM0.260.270.260.270.014,75040.260.275002504,000
2019-08-29VFOM0.260.260.260.26-0.0131,25070.260.2721,2502,5007,500
2019-08-28VFOM0.270.270.270.270.0313,00040.260.275,0008,000
2019-08-27VFOM0.240.250.27
2019-08-26VFOM0.250.250.240.24-0.0123,00060.240.2717,0005,0001,000
2019-08-23VFOM0.260.260.250.25-0.0294,050220.250.2757,0006,0008,00055022,500
2019-08-22VFOM0.270.2550.27
2019-08-21VFOM0.260.270.2550.279,55050.2550.278,700850
2019-08-20VFOM0.270.2550.27
2019-08-19VFOM0.290.290.270.2720,50060.2550.2920,500
2019-08-16VFOM0.270.270.270.2715,00030.270.2912,0003,000
2019-08-15VFOM0.270.270.270.2719,00060.270.299,0004,0006,000
2019-08-14VFOM0.2750.2750.270.27-0.02168,000150.270.28152,5004,00011,500
2019-08-13VFOM0.2750.2750.2750.275-0.0154,00010.2750.294,000
2019-08-12VFOM0.290.290.290.293,40420.2750.293,404
2019-08-09VFOM0.290.2750.29
2019-08-08VFOM0.2750.290.2750.2921,20070.2750.3012,5003,5005,200
2019-08-07VFOM0.290.290.290.290.0217,90060.2750.2917,500400
2019-08-06VFOM0.2750.280.270.280.0137,80080.270.28532,3001,5005003,500
2019-08-02VFOM0.270.2650.285
2019-08-01VFOM0.270.270.270.2710,00020.2650.2855,0005,000
2019-07-31VFOM0.280.280.270.27-0.01518,00050.2650.28518,000
2019-07-30VFOM0.2850.2850.2850.285-0.0054,00010.2850.294,000
2019-07-29VFOM0.2850.290.2850.290.0054,58530.2850.294,50085
2019-07-26VFOM0.290.290.2850.285-0.0127,50050.2850.2916,5004,0007,000
2019-07-25VFOM0.2950.290.295
2019-07-24VFOM0.2950.2850.295
2019-07-23VFOM0.2950.2850.295
2019-07-22VFOM0.2850.2950.2850.28521,50070.2850.2958,5003,00010,000
2019-07-19VFOM0.2850.2850.2850.2850.00528,50040.270.2923,5005,000
2019-07-18VFOM0.280.280.280.280.019,00020.270.2854,0005,000
2019-07-17VFOM0.2850.2850.270.27-0.01580,500160.260.28551,0005,0009,00015,500