16:54:14 EDT Fri 19 Jul 2024
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
2024-07-19VLFST0.190.190.170.190.00526,388200.160.1943010016,00034,4275,261
2024-07-18VLFST0.160.1850.160.18523,606170.170.1852110,00011,0003511,500615
2024-07-17VLFST0.200.2050.170.19-0.01163,432780.1550.1983,6881,00018,50016,00025437,0005,753
2024-07-16VLFST0.140.220.140.200.06500,5643380.190.215284,80183,00020,50052,0001,6704,00042,0005,047
2024-07-15VLFST0.120.1450.120.140.025145,8161080.140.15113,76915,0005004477,0005,0003,157
2024-07-12VLFST0.1150.1150.1050.11524,915530.1050.11511,1613,5001,5003226,0002,188
2024-07-11VLFST0.090.1150.090.1150.02154,237700.110.115116,37927,0002,4852,0002,414
2024-07-10VLFST0.0950.0950.090.0950.0143,023340.090.0955,25717,0009,0009657,0001,889
2024-07-09VLFST0.0850.0950.0850.09525,160200.090.0953,5007,00072312,0001,682
2024-07-08VLFST0.0850.0950.0850.09520,424250.0950.1010,0911,0001,3106,000249
2024-07-05VLFST0.0850.0950.080.09530,141190.090.09513,25815,000371,000224
2024-07-04VLFST0.0850.0950.0850.0950.02183,764810.090.09599,4942,00013,00046,0003,47415,0003,711
2024-07-03VLFST0.0750.080.070.0750.0159,046350.0750.0832,0731,0005,00080016,0003,072
2024-07-02VLFST0.0650.070.060.070.0114,576180.060.072,8259,0004551,000296
2024-06-28VLFST0.060.060.060.0619,963220.060.0712,9726655,0001,305
2024-06-27VLFST0.060.060.060.06-0.00548,347450.060.0730,0044,0005,0002,5325,000756
2024-06-26VLFST0.0650.070.0650.070.00514,624170.060.07511,3503051,0001,960
2024-06-25VLFST0.0650.070.07
2024-06-24VLFST0.0650.0650.0650.06515,263220.0650.0751,5099,0001,1152,000746
2024-06-21VLFST0.070.0850.0650.07379,126930.0650.075172,88728,00010,00059,0006128,00099,0001,252
2024-06-20VLFST0.070.080.070.080.00519,055120.0750.083,0009,0004,0001,037751,063
2024-06-19VLFST0.0750.0750.0650.07526,834350.0750.0814,7551,0003,0001,0004945,0001,404
2024-06-18VLFST0.080.080.0750.07512,232200.0750.088,1942,000541,000384
2024-06-17VLFST0.0750.080.0750.080.0055,716200.0750.082,0991,00011,866
2024-06-14VLFST0.0750.080.0750.075-0.00519,674270.0750.087,0003,0003,0001,0412,0001,475
2024-06-13VLFST0.0750.080.0750.0811,243170.0750.0863,0001,0005376,000165
2024-06-12VLFST0.080.080.080.081,805100.0750.081,00010104
2024-06-11VLFST0.080.080.0750.0814,471160.0750.0812,7331,000473
2024-06-10VLFST0.0750.0850.0750.080.005158,439550.0750.0854,01415,0001,00040,00075345,0001,052
2024-06-07VLFST0.0750.0750.0750.0751,999160.0750.081,06980219
2024-06-06VLFST0.080.080.0750.075-0.00542,932320.0750.088,75715,0003,0001,01614,000569
2024-06-05VLFST0.0850.0850.080.0867,618320.0750.0838,5106,0002,0007,0001,73811,000596
2024-06-04VLFST0.080.080.0750.075-0.00529,511220.0750.0812,0805,00017111,000333
2024-06-03VLFST0.080.0850.080.08-0.005169,685550.0750.08544,26338,00030,00014,0003,27833,0001,4955,000
2024-05-31VLFST0.0850.090.0850.085-0.00522,095310.080.0852,0827,0003,0006547,986764
2024-05-30VLFST0.090.0950.090.090.0120,465320.090.0957,1216,0002,000502,0003,274
2024-05-29VLFST0.090.0950.080.0825,921260.080.09518,0011,0001,1583,2501,611
2024-05-28VLFST0.100.100.080.09-0.0147,485430.080.0929,7153,0006,0002,0007194,501802
2024-05-27VLFST0.100.110.100.110.0111,605320.100.111,4722,0005,0001,1001,500414
2024-05-24VLFST0.1050.1050.0950.10-0.00576,531350.100.1174,810500110894
2024-05-23VLFST0.100.1050.100.1050.00528,116200.100.10523,0001,0003,030936
2024-05-22VLFST0.100.100.090.09-0.0128,135340.090.1023,2641,0002,0001,835
2024-05-21VLFST0.050.100.050.10140,669640.090.10100,6548,0004,0003,0001,00022,118860
Consolidation 20 old shares to 1 new
2024-05-17VLFST0.0050.010.0050.013,237,591720.013,144,79873,0001,0007752,0007,0008,447
2024-05-16VLFST0.010.010.0050.010.005136,531430.0050.0194,5002,00014,0004502,00011,0008,835
2024-05-15VLFST0.0050.010.0050.005239,281260.0050.01219,00010,0038,000902
2024-05-14VLFST0.0050.010.0050.0052,708,820430.0050.012,705,3871,1861,447
2024-05-13VLFST0.0050.010.0050.010.0052,215,336530.0050.011,689,216501,0001,05623,092732
2024-05-10VLFST0.0050.010.0050.010.00580,801100.0050.012,50050,00027,0001,301
2024-05-09VLFST0.0050.0050.0050.005164,865150.0050.01154,0009,0008
2024-05-08VLFST0.0050.010.0050.005978,753150.0050.01927,61321,00030,000
2024-05-07VLFST0.0050.010.0050.005692,630260.0050.01654,33720,0001,60015,00088
2024-05-06VLFST0.0050.010.0050.005217,111230.0050.01175,55014,0005,0004017,0001,5214,000
2024-05-03VLFST0.0050.010.0050.0051,175,974350.005869,86920,2005,000280,000
2024-05-02VLFST0.0050.0050.0050.0052,271,100420.0051,829,100442,000
2024-05-01VLFST0.0050.0050.0050.00510,361,4881620.0058,159,6831,305,00015,72052,000593,000236,000
2024-04-30VLFST0.0050.010.0050.00750.00253,019,080370.0050.012,219,300767,0001,000200901
2024-04-29VLFST0.0050.010.0050.005223,578290.0050.0151,020105,0001,03757,0009,500
2024-04-26VLFST0.0050.0050.0050.00528,305110.0050.0111,1641,00080014,000641
2024-04-25VLFST0.0050.010.0050.00522,212130.0050.016,10012,4251,0332,000
2024-04-24VLFST0.0050.010.0050.005273,442220.0050.01269,2531,0001001,0001,589
2024-04-23VLFST0.0050.010.0050.00520,150120.0050.015,4002,0001,00010,000501,00050
2024-04-22VLFST0.0050.010.0050.005645,191260.0050.01333,04027,0003,000280,1001,956