14:30:03 EDT Mon 12 Apr 2021
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
2021-04-09VFCC0.380.380.3750.381,575,2353030.3750.38614,233243,000232,885119,50045088,500263,30913,328
2021-04-08VFCC0.3850.390.3750.381,874,0964380.3750.38745,038372,500405,45053,50070069,000195,81531,013
2021-04-07VFCC0.390.390.380.385-0.0051,135,1333100.380.39276,422241,500253,60044,50035013,500298,9806,181
2021-04-06VFCC0.390.390.380.391,650,8493830.3850.39398,245324,500430,250255,50012,60217,000203,3556,862
2021-04-05VFCC0.380.390.370.390.0152,513,9625040.3850.39903,751303,000730,575173,50080037,500307,0096,564
2021-04-01VFCC0.3750.3750.360.3752,096,1614420.370.375980,512346,000399,65865,00025,000250,4205,641
2021-03-31VFCC0.3750.380.3650.3751,334,9093460.370.375457,446294,500247,00051,00060054,500222,6206,789
2021-03-30VFCC0.3750.380.370.3750.0051,578,6224340.370.375543,318360,600319,29051,5001,07055,000233,0007,819
2021-03-29VFCC0.360.380.360.370.023,497,3017550.3650.371,250,899750,500687,450176,00017,025271,600307,90610,481
2021-03-26VFCC0.340.350.340.35-0.0051,097,4003100.3450.35288,321145,500270,52842,500630125,000218,2005,947
2021-03-25VFCC0.3550.360.340.360.022,153,6874810.3450.36804,857356,500398,12890,0007,750156,000318,9002,255
2021-03-24VFCC0.350.3550.340.34-0.011,704,1707130.340.35879,978203,250219,65093,00013,40081,100199,09114,701
2021-03-23VFCC0.360.3650.350.35-0.022,373,3975190.350.355770,895312,000473,958183,50017,90049,000396,69525,240
2021-03-22VFCC0.370.370.360.370.022,498,8426740.360.37776,754385,625632,650206,500825184,500279,7006,518
2021-03-19VFCC0.3350.350.330.350.022,477,5006740.340.351,012,198392,500371,872117,000902322,500199,21759,209
2021-03-18VFCC0.360.360.330.335-0.0152,398,9746880.330.335949,932349,500607,350127,00065071,500284,4607,973
2021-03-17VFCC0.370.370.3450.35-0.022,983,6175850.350.3551,641,988432,500360,000159,00075105,800243,65132,153
2021-03-16VFCC0.370.380.3650.370.012,355,1726660.3650.371,312,824306,500354,83420,5001,885139,000211,4156,214
2021-03-15VFCC0.340.370.330.370.043,652,0658680.360.371,826,149544,500544,670123,00026,350179,500394,37511,130
2021-03-12VFCC0.330.330.320.330.0051,789,2014000.3250.33634,947233,500390,38597,50022,80068,500336,3004,769
2021-03-11VFCC0.340.3450.320.325-0.011,533,3634670.320.33570,966257,000338,350117,5003,400139,50098,0356,1122,500
2021-03-10VFCC0.340.3450.3250.335-0.0051,048,7003950.330.335392,411192,700230,39787,0004,50043,00093,7554,687
2021-03-09VFCC0.330.340.310.340.0153,571,4028660.330.342,205,644393,550519,588144,50010,040100,500173,1659,345
2021-03-08VFCC0.3350.340.320.3252,434,6596130.3250.33876,868369,500254,645201,50017,355230,000443,39041,109
2021-03-05VFCC0.3150.330.290.3250.024,521,8201,1330.3150.3252,714,829563,500413,859235,0002,15028,000517,7709,633
2021-03-04VFCC0.3450.3450.300.305-0.046,892,6471,6010.300.3153,602,201980,000923,289242,00012,854167,500947,22310,741
2021-03-03VFCC0.3650.3650.340.345-0.0152,620,3126750.3450.351,147,843636,500345,550150,5009,50036,000280,11810,871
2021-03-02VFCC0.360.370.3450.362,372,9246220.3550.361,050,517130,500513,950140,000310214,100296,1358,502
2021-03-01VFCC0.370.3850.3450.363,366,9851,6230.350.362,055,894364,021460,5008,55941,000263,511154,470
2021-02-26VFCC0.3650.370.330.36-0.015,630,5051,5730.3550.362,665,221946,500848,700322,0002,308123,000648,35257,0541,000
2021-02-25VFCC0.3950.3950.3650.37-0.023,616,8811,1480.370.3751,577,238583,130540,525143,0005,428129,000583,93634,549
2021-02-24VFCC0.400.400.390.392,824,9707570.390.3951,021,400550,825281,185221,5003,68474,000585,90078,703
2021-02-23VFCC0.3950.3950.3550.395-0.026,243,6561,7000.390.3952,679,565808,7001,009,595424,50013,366251,400893,830153,248
2021-02-22VFCC0.420.4250.4050.4150.0152,613,1028180.410.4151,166,961459,505275,957180,000850134,000289,91664,343
2021-02-19VFCC0.4050.410.390.40-0.014,362,3911,0330.400.4051,793,643815,001427,009287,5003,550135,000535,833228,070500
2021-02-18VFCC0.440.440.400.41-0.0254,797,6071,7390.410.4151,703,5611,025,000541,097399,5009,750166,500605,165317,011
2021-02-17VFCC0.420.440.4050.4350.036,334,4521,6730.420.4353,027,8621,133,543766,999433,0001,135189,500604,118122,845
2021-02-16VFCC0.400.420.3950.4050.0155,138,1381,3670.4050.412,711,6471,013,000423,645304,00024,95481,500522,16428,437
2021-02-12VFCC0.400.400.380.39-0.0053,979,9731,2480.3850.391,562,355835,500557,465262,5008,100155,500515,85032,483
2021-02-11VFCC0.400.410.390.395-0.0054,453,2361,3310.3950.401,955,807755,550613,360272,0003,940191,500495,130142,173
2021-02-10VFCC0.450.460.3850.40-0.0258,704,8152,3500.400.414,215,9741,532,100951,539707,50010,842250,000944,36873,2061,000
2021-02-09VFCC0.410.460.410.430.02513,536,1993,9870.4250.435,992,9902,401,5331,984,513792,50021,346283,0001,898,087100,6271,000
2021-02-08VFCC0.3650.410.360.4050.0612,014,8602,7870.3950.4057,026,8191,802,1001,191,980330,50022,639317,5001,091,565196,2233,500
2021-02-05VFCC0.360.3650.3450.3455,156,1771,4920.3450.362,499,2041,093,505387,704192,0002,810302,000528,055111,241
2021-02-04VFCC0.330.350.3250.340.0156,589,2191,4890.340.3452,503,7011,454,0001,109,770234,0006,870156,000783,348250,875
2021-02-03VFCC0.320.3250.310.3250.015,985,3001,1170.320.3252,372,3251,503,000414,975251,5001,983230,500805,125318,3271,000
2021-02-02VFCC0.310.320.310.320.0154,727,0379220.310.321,871,100916,750683,116284,5001,020290,500531,900144,428
2021-02-01VFCC0.290.310.2750.300.02510,516,9611,7760.300.3054,968,2482,501,0001,100,920265,5002,795651,000966,92052,420500
2021-01-29VFCC0.290.290.2750.280.013,417,9587610.2750.281,566,620694,500532,937174,0003,395194,500230,03519,1601,000
2021-01-28VFCC0.2750.280.260.27-0.014,392,5131,0480.270.2751,694,180750,505779,605279,0009,692236,500598,97532,1602,000
2021-01-27VFCC0.2950.2950.2750.28-0.0154,579,9411,0120.2750.2852,297,209635,900696,444235,00010,198120,500556,52020,3121,000
2021-01-26VFCC0.300.310.290.295,880,6671,2410.290.2952,440,5541,050,000735,510417,5008,928132,500636,390438,836
2021-01-25VFCC0.320.320.290.29-0.0257,216,5481,3560.290.303,228,5371,343,000761,237252,00015,183408,500791,906390,820500
2021-01-22VFCC0.3250.3250.300.315-0.0056,836,4921,5120.310.3153,789,509872,625782,590282,50012,73489,500764,021181,5871,000
2021-01-21VFCC0.3250.3350.3150.329,546,6631,7280.3150.324,663,1271,865,000923,373307,00025,715433,0001,068,400227,3283,500
2021-01-20VFCC0.320.320.310.320.017,221,7711,2130.3150.322,268,0291,615,5001,198,040239,50015,967127,500814,321786,6641,000
2021-01-19VFCC0.320.3250.3050.305-0.0058,606,8571,1430.3050.3154,391,8721,666,003844,176447,00024,414371,500665,993156,3091,500
2021-01-18VFCC0.300.330.2950.310.016,815,5828440.3050.314,390,9441,097,000462,363146,00019,480116,500279,25439,506500
2021-01-15VFCC0.310.310.290.30-0.0055,759,9991,1880.2950.303,491,106976,578619,80580,50019,660102,000158,500198,2194,500
2021-01-14VFCC0.3150.3250.300.305-0.02511,471,9051,9640.3050.318,099,7721,323,960696,614612,00011,419246,500271,070110,785
2021-01-13VFCC0.340.350.3250.33-0.00755,481,4321,3300.3250.3352,555,1341,065,500298,700178,50012,89974,000227,013477,486