08:56:52 EDT Tue 28 Jun 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-06-27VFLYN0.210.2550.210.22-0.0185,184360.220.24562,1441,00016,0002,5001,1302,37030
2022-06-24VFLYN0.220.260.200.230.01503,3541120.230.25335,0717,00053,50022,00066485,000119
2022-06-23VFLYN0.2250.230.210.21-0.03137,805560.210.2282,2504,5001,5005,500465,50038,000369
2022-06-22VFLYN0.2750.2750.220.24-0.01578,309570.220.24553,7361,50010,5001,5001,8758,383525
2022-06-21VFLYN0.2450.2550.230.2550.02551,659280.230.26538,5192,5006,0003784,022240
2022-06-20VFLYN0.2350.250.230.24121,709390.2250.24534,92474,5008,0001224,000163
2022-06-17VFLYN0.2350.280.220.24127,141500.230.2680,7851,50030,00010,000324,55060
2022-06-16VFLYN0.2550.2550.2350.24-0.01590,136250.2350.2485,8592,0001,000657500105
2022-06-15VFLYN0.240.2550.2350.2550.005311,295520.240.255292,7751,0001,5002,11113,000900
2022-06-14VFLYN0.280.280.240.25-0.03250,233920.240.25179,39510,00017,5001,2691,00040,000499
2022-06-13VFLYN0.270.280.2550.280.0139,732350.2550.2838,2731,4572
2022-06-10VFLYN0.2750.2850.2650.275-0.0171,018450.2650.27561,5975004,5005585002,500863
2022-06-09VFLYN0.2950.2950.2750.285-0.025227,057610.2750.285188,57829,0001,8017,000428
2022-06-08VFLYN0.290.310.290.310.0141,397290.290.3113,2795,50021,515794249
2022-06-07VFLYN0.320.320.280.3050.00545,745460.2950.3128,6608,0054472,5005,500434
2022-06-06VFLYN0.340.340.290.30-0.035204,9841190.300.31103,6585,00045,50021,0008251,00026,935580
2022-06-03VFLYN0.320.3350.320.335125,592330.3150.335119,3051,2031,6021,0002,000100
2022-06-02VFLYN0.320.340.310.31-0.03242,963790.310.33194,6092,5005,5001,0002,34527,00010,009
2022-06-01VFLYN0.330.340.310.3494,941500.340.3861,2698,00012,5005541,50010,000570
2022-05-31VFLYN0.340.3550.330.355-0.00526,642220.330.398,2156,0006,0006885005,00089
2022-05-30VFLYN0.390.390.3350.365-0.01140,000580.3350.3840,04519,00033,50010,5001,56334,500892
2022-05-27VFLYN0.390.390.3450.3850.005103,609320.3450.39540,11549,00050054213,100352
2022-05-26VFLYN0.3950.3950.340.3847,819280.3350.39539,8683,5003,000306500420
2022-05-25VFLYN0.400.400.3450.395-0.00522,621310.3450.407,7541,0001,0004,5003722,0004,750511
2022-05-24VFLYN0.340.400.340.3750.0330,104340.340.4117,9013,0001,0001354,0003,500263
2022-05-20VFLYN0.3350.3450.3350.3450.01513,441120.340.3612,510200425
2022-05-19VFLYN0.310.350.310.315-0.01168,782770.3150.345132,41310,50013,5001,5005659,500697
2022-05-18VFLYN0.3850.3850.320.32-0.06587,483620.3150.3464,5889,1154,2703701,0007,500539
2022-05-17VFLYN0.3150.3850.3150.380.0415,695250.3350.389,7061,4212,5001101,480314
2022-05-16VFLYN0.310.350.300.3250.0155,439340.3150.3424,8746,50518,0006,00056
2022-05-13VFLYN0.320.370.3050.31-0.01233,5341000.310.35155,5127,50046,0128066,50015,5001,704
2022-05-12VFLYN0.330.3350.3150.325-0.01549,496400.320.3540,2465793,0004025,00022
2022-05-11VFLYN0.340.380.3350.34139,228680.340.3572,43010,50015,0015,0003276,00028,0001,970
2022-05-10VFLYN0.360.370.340.35-0.0369,452370.3350.3556,5341,0006,0025,000916
2022-05-09VFLYN0.4150.4150.360.36-0.06108,164410.360.39589,5525,5009,0002,5002871,000325
2022-05-06VFLYN0.3450.4250.340.420.07272,562910.380.43162,4634,00061,00011,0002,4881,00029,509222
2022-05-05VFLYN0.3850.400.3450.375-0.025231,2201080.3450.38117,4767,50027,00047,5004232,00028,774547
2022-05-04VFLYN0.390.4150.3750.415-0.00545,229380.380.4231,3285,5003,0006134,478310
2022-05-03VFLYN0.400.4250.3850.395-0.00580,123640.390.4331,4166,00325,0002,00068314,250771
2022-05-02VFLYN0.440.440.400.415-0.02222,721940.390.43133,04615,50033,4107,50035432,500311
2022-04-29VFLYN0.440.460.4350.435-0.0145,477300.430.4837,6735003,0004003,617224
2022-04-28VFLYN0.460.490.430.445-0.01140,886910.4450.4881,39911,9008,50020,5007791,00015,7001,108
2022-04-27VFLYN0.480.500.450.455-0.045118,970580.450.4862,3606,00050018,50080529,7001,105
2022-04-26VFLYN0.4650.550.450.500.04167,7411020.490.50114,8203,6108,50022,0001,2872,00014,680400
2022-04-25VFLYN0.520.520.460.46-0.0679,208750.460.4961,0635009,0002101,5006,000935
2022-04-22VFLYN0.520.520.500.5238,669390.490.5220,200151,0004,50078211,1441,028
2022-04-21VFLYN0.550.550.510.51-0.02113,474560.510.5584,8502,50050013,0001,19210,850582
2022-04-20VFLYN0.550.580.520.53-0.05132,882730.520.5568,3368,0003,50018,0003684,00030,000675
2022-04-19VFLYN0.590.610.530.58-0.02291,1181330.530.59162,29013,60019,50029,0001,5162,00062,106906
2022-04-18VFLYN0.600.630.590.60112,898860.590.6156,79315,70015,00031022,8731,539
2022-04-14VFLYN0.570.620.550.600.0175,924710.600.6232,22321,5003,0005004005,00012,970331
2022-04-13VFLYN0.540.590.540.590.04127,836950.570.5982,25714,0001,5005,0001,1922,00021,630166
2022-04-12VFLYN0.600.600.540.54-0.0550,755510.540.5740,8995001,5003835,7991,354
2022-04-11VFLYN0.510.600.490.590.11305,2201910.550.59185,71622,5129,00040,0002,5206,00037,5001,972
2022-04-08VFLYN0.600.620.4750.48-0.11293,9531210.4850.54246,1386,00050014,5009,39016,0101,045
2022-04-07VFLYN0.600.600.560.59-0.0115,694310.560.608,1061,0004,000501,837696
2022-04-06VFLYN0.590.620.550.60-0.03116,019900.540.6069,4789,50010,0001781,30025,309254
2022-04-05VFLYN0.650.650.560.63-0.0192,246950.570.6348,8099,5005009,0004951,00022,500442
2022-04-04VFLYN0.660.660.580.64-0.01315,6881710.610.64225,66119,00010,00016,0005701,00042,504948
2022-04-01VFLYN0.570.650.570.650.0680,008850.640.6550,37210,0003,0003,00063811,2741,324
2022-03-31VFLYN0.560.630.540.59199,1341100.540.61162,9734,6001,0058,00040050019,3002,351
2022-03-30VFLYN0.600.620.550.59-0.0144,855620.570.5924,7552,0001,5003,00099311,5001,107
2022-03-29VFLYN0.530.600.500.600.05334,8841930.540.59290,5319,0032,0001,0002,88927,5001,291