22:57:13 EDT Thu 10 Jul 2025
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-LynxS-CS2
2025-07-10VFUU0.230.240.2250.225-0.011,142,6704360.2250.23536,778147,00093,600167,00019,00063,88121,35522,500
2025-07-09VFUU0.230.2350.2250.2350.0051,190,5352220.230.235841,9314,65493,850136,00067255,50040,5002,54312,500
2025-07-08VFUU0.230.2350.220.230.0052,613,6975220.2250.2351,602,933397,21952,500199,00010,60753,000154,75226,02194,00017,990
2025-07-07VFUU0.2250.230.220.225882,3652090.2250.23601,63963,99626,50061,00025022,50085,5003,13811,0006,000
2025-07-04VFUU0.230.230.2250.225-0.005584,3272150.2250.235211,770187,50043,00064,00049,00018,5001,5379,000
2025-07-03VFUU0.230.2350.220.22-0.01946,1221990.220.23520,75499,16253,500100,50017,000145,0003,6074,500600
2025-07-02VFUU0.230.2350.220.231,431,5934670.2250.23777,10659,924211,500211,50059715,500100,13948,1131,000200
2025-06-30VFUU0.220.230.2150.230.011,534,6395610.220.231,060,957128,00098,50080,0002,15011,50075,00043,4812,50010,300
2025-06-27VFUU0.2350.2350.220.22-0.01794,8612760.220.23513,80549,0007,500158,00026711,00027,0009,9544,50010,000
2025-06-26VFUU0.230.2350.220.23551,3651950.2250.235191,99064,50043,500133,00029,00042,50026,0208,0003,500
2025-06-25VFUU0.230.2350.220.230.0051,298,7174370.2250.23667,238107,000188,000227,00060017,50050,50013,52810,00014,500
2025-06-24VFUU0.230.2350.2250.225871,9212820.2250.235599,47253,00047,70585,5008,50011,50019,6216,50024,100
2025-06-23VFUU0.230.240.2250.2251,433,2292900.2250.235819,963141,50043,000140,50035011,500251,1129,2772,50012,505
2025-06-20VFUU0.2550.260.2250.225-0.0252,820,1274390.2250.2352,112,614230,938172,500128,50027,00026,50083,39814,00019,600
2025-06-19VFUU0.2550.260.250.25-0.005415,5421410.250.26155,43578,00015,00013,00013,00013,70017,2448,500
2025-06-18VFUU0.240.2550.240.2550.0051,258,3434920.2450.26803,855159,00048,500118,0002611,00025,60057,2992,5009,000
2025-06-17VFUU0.250.260.240.250.0051,904,1083780.2450.2551,125,302244,00056,000296,50027,000131,5007,1278,500
2025-06-16VFUU0.240.2550.2350.2450.023,010,6056200.240.2451,418,580289,666405,306298,50015,51083,000357,00058,23856,000
2025-06-13VFUU0.230.240.2250.225-0.0051,625,8502830.2250.235690,808181,500211,750270,00019,08432,500162,0001,1945,00022,000
2025-06-12VFUU0.2350.2450.230.23526,4661360.230.245256,07798,00073,25062,5003008,00017,0006,4762,603
2025-06-11VFUU0.240.2450.230.23962,7593830.230.24392,670362,000114,00040,50010,00035,0806,999
2025-06-10VFUU0.250.250.230.23-0.011,223,9033080.2250.24586,250237,00082,520121,00040012,000162,5007,08310,0004,000
2025-06-09VFUU0.240.2550.230.240.0052,658,1258120.240.251,416,196331,500109,000413,0006,52263,000199,73774,75529,5004,000
2025-06-06VFUU0.230.240.2250.240.011,325,5602460.230.24727,236111,500124,50092,50028336,000118,00036,4197,50025,500
2025-06-05VFUU0.230.230.2250.23616,7431680.2250.23163,311111,000125,62056,5004,500105,0002,3497,50039,632
2025-06-04VFUU0.2350.2350.220.23-0.0051,420,1023040.220.23582,762202,500185,900232,50013323,000115,7109,2502,50011,000
2025-06-03VFUU0.2250.2350.2150.2350.021,515,4295170.2250.235755,368189,54061,000115,50020051,000171,06757,8697,50013,500
2025-06-02VFUU0.2250.2250.210.215-0.005839,5432820.210.225218,212155,642111,700171,0001,37514,00065,82425,8922,50038,818
2025-05-30VFUU0.230.2350.2150.22-0.0051,088,0803290.2150.225428,622107,40097,000214,50060010,500123,42020,0146,00017,000
2025-05-29VFUU0.2550.2550.2250.225-0.0452,562,4535980.2250.23962,043454,000217,500400,5003,56854,000230,50069,07316,00027,139
2025-05-28VFUU0.220.270.220.270.0453,542,5288270.2250.272,255,000225,500285,000318,50057927,000249,03476,25710,00012,300
2025-05-27VFUU0.2450.2450.220.225-0.0152,527,5674920.2250.231,242,35896,010377,500373,50095034,500306,31518,7002,5006,100
2025-05-26VFUU0.230.250.2250.240.0253,402,4264210.230.241,768,477351,500332,500528,50050157,000257,00034,17324,50020,000
2025-05-23VFUU0.210.220.2050.2150.0253,678,4596130.2150.2252,081,591498,000118,300634,00050045,000279,5006,20910,5002,000
2025-05-22VFUU0.1950.200.190.19902,0641420.1850.20353,450180,00018,784147,50095,50096,0006069,000
2025-05-21VFUU0.190.200.190.19880,7561700.190.20255,71387,00080,500304,50089,00034,21226,000
2025-05-20VFUU0.1950.200.190.19932,1622060.190.20258,42137,00094,400408,5006,50071,5004,38114,50035,000
2025-05-16VFUU0.1950.200.190.19-0.005357,4901560.190.20158,63394,0003,00041,50027514,50015,0007,5696,50016,000
2025-05-15VFUU0.1950.200.1950.195496,9431660.1950.20213,42018,00096,00087,0005,00066,1242,2379,000
2025-05-14VFUU0.1950.2050.190.195816,1713230.1950.205402,61745,50071,000172,0007,50099,9201,8214,000
2025-05-13VFUU0.200.2050.1950.195934,7104060.1950.20385,10579,200105,500118,0003897,500214,0001,324
2025-05-12VFUU0.210.210.1950.195-0.0051,360,9406850.1950.205584,802173,00097,600254,50010214,500198,37026,1268,500
2025-05-09VFUU0.200.2050.1950.201,522,2777570.1950.205748,479170,100216,000252,00032,50081,4206,82711,500
2025-05-08VFUU0.200.210.1950.200.005943,2395100.1950.205626,38166,000161,82660,0001008,50013,0009185,500
2025-05-07VFUU0.210.210.1950.1951,385,4933870.1950.205623,805127,000138,750223,50026131,500219,63015,2725,000
2025-05-06VFUU0.200.210.1950.195-0.015827,7704690.1950.205382,90227,50068,276127,00012,500192,10211,347
2025-05-05VFUU0.2050.210.200.210.005414,9971680.200.215183,61813,50019,000130,00015,50043,6306,574
2025-05-02VFUU0.210.2150.2050.2050.005614,9604430.200.215188,97081,500109,80074,5001025,00052,61278,5763,500
2025-05-01VFUU0.2150.2150.200.20-0.011,709,6902760.200.21899,26999,000172,000177,000333,000195,50090,51121,5009,500
2025-04-30VFUU0.210.2150.200.215765,1262260.200.215302,636145,00031,000159,50025,00095,0004,736
2025-04-29VFUU0.2050.2150.200.2150.02600,6642990.2050.215279,97862,50026,00088,00041034,00075,42027,6956,100
2025-04-28VFUU0.2050.210.1950.195814,9672410.1950.21367,55271,50088,500211,0003,50066,9205,500
2025-04-25VFUU0.210.210.1950.195-0.015745,2562150.190.21477,29957,00033,50058,5001,00011,00090,27210,7672,500
2025-04-24VFUU0.1950.210.190.210.021,533,1832900.1950.21662,696213,500265,510183,0008,80020,000134,5006,90237,600
2025-04-23VFUU0.1850.200.1850.190.0151,369,1043610.1850.195725,96965,50071,000140,0001,40041,000250,92064,6098,000
2025-04-22VFUU0.180.1850.1750.175673,9603470.1750.185221,46620,50098,50095,000277191,89023,50722,550
2025-04-21VFUU0.1850.1850.170.175-0.011,487,3894130.1750.185438,688295,640124,800226,00030024,500227,05025,802123,800
2025-04-17VFUU0.190.190.1750.185-0.0051,593,1353880.180.185743,22591,000277,000172,5003,000274,38720,8969,170
2025-04-16VFUU0.200.2050.1850.19-0.0052,071,0394550.1850.19960,613168,005233,500472,50075048,500134,50020,65126,751
2025-04-15VFUU0.2050.2050.1950.1950.0051,444,8343610.1950.20777,285103,878125,000225,00017056,500101,77513,07642,000
2025-04-14VFUU0.200.200.1850.185-0.011,115,5622280.1850.195500,187199,543194,000262,5005,15015,500130,9244,8362,000
2025-04-11VFUU0.180.1950.1750.1950.021,081,7263230.180.195438,433130,000133,000236,5001,25012,00097,4909,98319,500