19:40:20 EDT Mon 25 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-25VFOM0.140.140.140.140.0145,66470.130.1435,6643,0003,0004,000
2020-05-22VFOM0.130.130.130.13-0.00540,40030.130.1438,4002,000
2020-05-21VFOM0.1350.1350.1350.135-0.0053,70030.130.1352,5002001,000
2020-05-20VFOM0.1250.140.1250.140.0223,15080.130.1418,0002,0003,000
2020-05-19VFOM0.120.130.120.1396,508170.120.12579,50013,5083,000500
2020-05-15VFOM0.140.140.130.13-0.01529,54090.130.1417,0406,5002,5003,500
2020-05-14VFOM0.1450.150.140.14-0.01529,50080.140.1523,0003,5003,000
2020-05-13VFOM0.1550.1550.1550.155-0.0152,51030.140.172,510
2020-05-12VFOM0.170.170.1550.155-0.01510,45060.140.178,3005001,500
2020-05-11VFOM0.170.140.165
2020-05-08VFOM0.1450.170.1450.17-0.023,65850.1650.172,500500658
2020-05-07VFOM0.1550.190.140.1750.025144,500290.140.1888,50016,50012,0007,50016,0004,000
2020-05-06VFOM0.150.150.150.1521,50030.1550.1820,5001,000
2020-05-05VFOM0.150.150.150.155,60030.140.155,600
2020-05-04VFOM0.1750.1750.150.15-0.02107,223160.140.15100,7233,0003,500
2020-05-01VFOM0.1450.170.1450.170.05559,000120.160.1747,0001,0002,0009,000
2020-04-30VFOM0.1150.1150.1150.115-0.0151,00050.1050.1251,000
2020-04-29VFOM0.1250.1050.115
2020-04-28VFOM0.110.1250.1050.1250.015162,000190.110.14137,50018,0001,0003,5002,000
2020-04-27VFOM0.1050.110.1050.110.0173,539110.100.1156,50015,0002,000
2020-04-24VFOM0.100.110.100.10-0.01528,50080.100.1126,0002,500
2020-04-23VFOM0.1150.110.12
2020-04-22VFOM0.1150.1150.1150.1150.0052,00020.1150.121,0001,000
2020-04-21VFOM0.120.120.110.11-0.0114,00040.110.1213,0001,000
2020-04-20VFOM0.120.120.120.1244,50090.120.13533,0004,0001,5006,000
2020-04-17VFOM0.120.1250.135
2020-04-16VFOM0.130.130.120.1280,550180.120.13546,55016,5003,5002,00012,000
2020-04-15VFOM0.1350.1350.120.1235,500190.120.1315,0009,0006,0005,500
2020-04-14VFOM0.1250.1350.120.1350.0274,00080.1150.13569,0004,0001,000
2020-04-13VFOM0.1250.1250.1150.115-0.0164,500120.1150.13549,5001,00012,0002,000
2020-04-09VFOM0.1350.150.1250.1250.0185,000260.1250.1562,00013,0001,5001,0006,5001,000
2020-04-08VFOM0.110.1150.110.1150.0292,500170.100.11584,0005,0003,000500
2020-04-07VFOM0.090.0950.090.0950.005147,40090.0850.095144,0003,000400
2020-04-06VFOM0.090.090.090.090.01176,600120.080.09165,60011,000
2020-04-03VFOM0.090.090.080.08-0.01125,50090.080.09118,5001,0006,000
2020-04-02VFOM0.100.100.090.100.01102,000160.0850.1095,0005,0002,000
2020-04-01VFOM0.100.100.090.100.00586,500150.090.1058,00024,0004,000500
2020-03-31VFOM0.0950.100.11
2020-03-30VFOM0.090.110.090.105-0.00544,500190.100.1120,00016,5002,5005,500
2020-03-27VFOM0.110.110.110.11-0.00510,00040.100.126,0002,0002,000
2020-03-26VFOM0.1150.1150.100.10-0.0120,50970.100.125,5099,0002,0004,000
2020-03-25VFOM0.1150.1150.110.1135,03190.1050.11516,8507,00011,000
2020-03-24VFOM0.1150.1150.110.110.02531,250110.0950.11511,2505,00011,0004,000
2020-03-23VFOM0.090.090.0850.085-0.01562,250140.0850.1262,250
2020-03-20VFOM0.1050.1050.100.10-0.00551,000120.100.1544,5005,5001,000
2020-03-19VFOM0.1150.120.1050.1050.00533,50070.1050.1522,0008,5003,000
2020-03-18VFOM0.110.110.080.105105,000130.0950.11103,5001,500
2020-03-17VFOM0.130.130.1050.105-0.00559,00090.100.10542,0009,0003,0005,000
2020-03-16VFOM0.1050.120.1050.11-0.0321,00080.110.1617,0002,0002,000
2020-03-13VFOM0.150.150.140.14-0.00543,00080.1150.1833,0005,0004,0001,000
2020-03-12VFOM0.1350.150.1350.145-0.01540,750110.140.14530,0008,0001,0001,500
2020-03-11VFOM0.160.180.160.180.00522,500130.130.184,50010,5003,5004,000
2020-03-10VFOM0.1750.1750.1750.1750.01560,000160.150.18554,0004,5005001,000
2020-03-09VFOM0.1550.1950.110.16-0.01270,500400.120.16191,50046,5001,0002,00029,500
2020-03-06VFOM0.140.180.140.170.01109,500400.170.1856,00025,50015,50012,500
2020-03-05VFOM0.190.190.140.14-0.05130,548970.1350.16108,24810,0005,5006,500300
2020-03-04VFOM0.210.210.190.19-0.0255,500130.190.2125,00010,0003,50012,5005004,000
2020-03-03VFOM0.210.210.210.21-0.0055,16530.190.224,765
2020-03-02VFOM0.2150.2150.2150.21513,10070.190.228,0005,000100
2020-02-28VFOM0.220.2250.2150.215102,00060.2150.237,00092,5002,000500
2020-02-27VFOM0.2150.2150.2150.215-0.0055,00030.2150.2252,5005002,000
2020-02-26VFOM0.220.2350.220.23518,50070.2150.2455,0006,5004,5002,500