07:24:50 EDT Sun 25 Sep 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
2022-09-23VFMS0.210.210.180.18-0.03145,844440.180.205117,57316,5001,36110,000280
2022-09-22VFMS0.210.2150.210.2119,429140.210.22515,3293,000500600
2022-09-21VFMS0.2250.2250.210.212,04580.210.2251,175500170
2022-09-20VFMS0.2250.2250.210.225,636100.210.2252,3112,0001,00025060
2022-09-19VFMS0.240.240.220.220.0057,401120.220.2255,701500640560
2022-09-16VFMS0.2150.220.2150.220.00520,192100.220.24519,5906002
2022-09-15VFMS0.210.2250.210.2250.01552,433280.220.2749,4301,0005001,256128
2022-09-14VFMS0.2050.210.200.210.00520,392140.2050.2118,7273501,00038
2022-09-13VFMS0.2150.2150.2050.205-0.00549,699160.200.20547,3992,000
2022-09-12VFMS0.2050.210.2050.210.00539,867240.200.2134,8244,000830213
2022-09-09VFMS0.2050.210.2050.2050.00566,821180.200.2153,50011,0001,000415506
2022-09-08VFMS0.2050.2150.200.2082,350210.200.20532,50012,50026,0001,35010,000
2022-09-07VFMS0.200.210.200.20-0.0124,661160.200.21510,55712,000500500500604
2022-09-06VFMS0.210.210.200.20-0.0139,20090.200.2138,58050090
2022-09-02VFMS0.210.2250.2050.2050.00599,135540.2050.21585,2005,5002,5001,7014,000234
2022-09-01VFMS0.2150.2150.200.20-0.0174,178370.200.2166,2003,0003,0001,561317
2022-08-31VFMS0.2150.2150.210.21-0.00549,219250.2050.2145,9152,0221,082
2022-08-30VFMS0.2250.2250.2150.2285,580190.2150.2276,9301,5001,0003,0009002,000250
2022-08-29VFMS0.2250.2250.2150.22-0.0161,150330.2150.2254,6644,5001,64150291
2022-08-26VFMS0.240.240.2250.23-0.01105,983320.220.2370,5338,50011,0001,4504,50010,000
2022-08-25VFMS0.2550.2550.230.240.0111,497130.2250.245,8473,0009755001,175
2022-08-24VFMS0.230.230.2250.2387,125420.230.27542,9484,0009,50011,0001,5005,50012,000277
2022-08-23VFMS0.2350.2450.2350.2450.01523,455170.230.2754,0003,0008,0004506,5001,105
2022-08-22VFMS0.240.250.230.2366,226140.230.27559,5003,0007163,00010
2022-08-19VFMS0.270.270.230.24-0.03108,522500.240.26539,59319,00029,5007,5002,8299,500600
2022-08-18VFMS0.270.2750.260.2782,698390.250.27555,3854,5004,5003,5001482,00012,665
2022-08-17VFMS0.2550.270.240.2771,484440.240.27539,0362,50015,5006,5002,7103,5001,026
2022-08-16VFMS0.270.270.260.2743,375190.260.2759,4759,0002,50022,000400
2022-08-15VFMS0.2750.2750.270.275-0.00518,132170.260.283,0709,0005305,000525
2022-08-12VFMS0.290.290.280.28-0.0161,195250.270.297,32520,00017,0005,5001,2508,0002,000
2022-08-11VFMS0.2850.290.2850.29-0.0058,353180.270.2955,5711,000500979
2022-08-10VFMS0.280.2950.280.2818,677190.280.295,09613,000159
2022-08-09VFMS0.290.290.280.2824,334130.270.2855,5005,50012,0001,0277
2022-08-08VFMS0.270.2950.270.280.0114,198180.2750.2813,350392256
2022-08-05VFMS0.270.270.2650.265-0.00537,999200.260.2718,8464,5008,0004,5001132,00039
2022-08-04VFMS0.2750.2750.270.275-0.0151,365320.260.286,1654,50032,0003,0001,0001,9002,300400
2022-08-03VFMS0.2750.2850.2650.2650.00548,690180.260.28515,4753,00050050125,0004,014
2022-08-02VFMS0.250.290.2350.270.0575,871720.260.28542,4853,0004,0009,5005,2502,5002,5006,135
2022-07-29VFMS0.210.2350.210.220.02196,500540.200.22152,9266,50016,0006,5003,5001,5009,50074
2022-07-28VFMS0.200.210.200.210.0183,788230.200.2135,87317,0006,0006,50050017,500275
2022-07-27VFMS0.200.200.200.20-0.00560,883290.190.2115,17510,0001,00013,00050021,000203
2022-07-26VFMS0.210.210.200.2155,715210.200.2125,1348334,50025,248
2022-07-25VFMS0.210.210.2050.205-0.00566,908120.2050.2158,4478,000461
2022-07-22VFMS0.210.210.200.2131,926240.2050.2124,1001,5005005655,00066
2022-07-21VFMS0.220.220.210.21-0.0155,051300.210.21529,05014,0004,5003201,0005,500281
2022-07-20VFMS0.230.230.2150.22-0.0168,463390.210.2249,5412,0007,5005001,5005001,5005,038
2022-07-19VFMS0.2250.230.220.230.00560,415150.220.2845,25014,000500665
2022-07-18VFMS0.220.2250.220.2250.00598,786220.220.22518,3153,50015,0005,0005007,00049,471
2022-07-15VFMS0.2250.230.220.22-0.00575,815210.220.2732,6002,500152,00038,700
2022-07-14VFMS0.2650.2650.2250.250.01573,815370.230.25549,6803,50015,0001,0002,0551,5001,080
2022-07-13VFMS0.2350.2350.230.235-0.03580,317370.2350.2734,00016,00016,5002,5001,5009,500317
2022-07-12VFMS0.270.270.240.255-0.03572,210450.2450.2710,41018,50018,0004,50011,0009,700
2022-07-11VFMS0.2650.290.2650.270.026,464120.260.271,5074,000527265
2022-07-08VFMS0.250.270.250.259,70060.250.2957,7001,0001,000
2022-07-07VFMS0.250.250.230.2525,886220.230.2522,0002,943543
2022-07-06VFMS0.250.250.250.25-0.00562,926210.240.2561,844250832
2022-07-05VFMS0.3250.3250.2550.2550.00581,648840.2250.2518,7069,0001,50024,50010,1002,50010,5002,621
2022-07-04VFMS0.220.260.220.260.0228,411300.250.2816,5502,0001,5003,1904,500471
2022-06-30VFMS0.240.240.240.240.0216,128220.220.3012,9001,8001,278
2022-06-29VFMS0.2250.240.2150.22-0.0262,706350.220.2437,7536,0006,0004,4068,000300
2022-06-28VFMS0.250.280.210.23-0.02203,965800.230.24135,95027,00015,0008,00010,3687,000548
2022-06-27VFMS0.250.280.230.25254,0551230.2450.25150,32713,00030,00017,50021,91020,500620