05:17:05 EDT Sun 17 Oct 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
2021-10-15VUSCU0.1450.1450.120.12-0.02437,035320.120.13323,99421,00010,00073,0008,500541
2021-10-14VUSCU0.120.150.120.140.025644,600530.140.145431,10080,00078,50055,000
2021-10-13VUSCU0.120.120.1150.1150.005301,290260.1150.12288,8906,0005005,500400
2021-10-12VUSCU0.1150.120.110.1115,50080.110.11511,5001,0003,000
2021-10-08VUSCU0.110.1150.110.110.00557,74080.110.129,0005,00020,00023,500240
2021-10-07VUSCU2510.1050.1225
2021-10-06VUSCU0.1050.110.1050.1050.005256,675260.1050.11229,0007,5005,00027514,500400
2021-10-05VUSCU0.120.120.100.10-0.015309,863210.1050.11281,00010,0001,50013,0004,163200
2021-10-04VUSCU0.1050.1250.1050.11335,210350.110.14261,80033,00020,00019,500910
2021-10-01VUSCU0.100.110.100.10-0.00512,20040.100.1110,0001,0001,000
2021-09-30VUSCU0.100.1050.100.10527,80070.100.1126,8001,000
2021-09-29VUSCU0.110.110.1050.105-0.01153,200180.100.11106,20019,5007,00020,500
2021-09-28VUSCU0.110.120.110.110.005194,000150.110.115177,5003,5008,0002,5002,500
2021-09-27VUSCU0.1050.110.1050.110.015125,300130.1050.11109,3005,0005,0006,000
2021-09-24VUSCU0.100.110.0950.105279,675250.100.105198,77517,50021,0009,00033,000
2021-09-23VUSCU0.110.110.1050.10534,80050.100.10532,0002,500300
2021-09-22VUSCU0.1050.1050.1050.10556,50020.1050.1156,500
2021-09-21VUSCU0.1050.1050.100.105-0.0163,750130.100.10536,75027,000
2021-09-20VUSCU0.120.120.1050.115-0.01257,247350.1050.115235,24713,5001,0007,500
2021-09-17VUSCU0.130.130.1250.135,69080.1250.132,0001,0002,500190
2021-09-16VUSCU0.130.130.1250.12551,700170.1250.145,00023,50010,50012,500200
2021-09-15VUSCU0.1250.1250.1250.12550,85080.1250.1436,0005,0009,850
2021-09-14VUSCU0.1450.1450.1250.125-0.005295,925520.1250.145159,50020,00015,00013,50011,00076,925
2021-09-13VUSCU0.150.160.130.13-0.01251,400390.130.14127,90011,50015,00018,50043,50035,000
2021-09-10VUSCU0.1350.140.1350.140.02150,000250.1350.14518,00036,50036,5009,00050,000
2021-09-09VUSCU0.1250.1250.120.12-0.0175,00040.120.13556,00015,0004,000
2021-09-08VUSCU0.130.130.120.12-0.0138,656130.1250.1313,00010,5003,00011,500656
2021-09-07VUSCU0.130.130.130.130.00547,50040.120.148,0002,00037,500
2021-09-03VUSCU0.130.130.1250.13109,600210.1250.1429,10033,50030,5001,50015,000
2021-09-02VUSCU0.130.130.130.1376,500300.1250.1451,50037,50037,500
2021-09-01VUSCU0.1350.1350.120.13-0.0142,506190.1250.1340,0041,0001,000502
2021-08-31VUSCU0.140.140.140.140.00512,50020.1350.149,0003,500
2021-08-30VUSCU0.1350.1350.1350.1357,00020.1350.1452,0005,000
2021-08-27VUSCU0.1250.1350.1250.13536,347120.140.14528,8475,0002,500
2021-08-26VUSCU0.130.140.130.135-0.005129,301150.1250.14595,50015,0005,5005,8017,500
2021-08-25VUSCU0.1350.140.1350.14-0.01189,170200.130.145137,1301,50012,00038,540
2021-08-24VUSCU1,00320.1350.1531,000
2021-08-23VUSCU0.150.150.150.150.0056,66060.1350.1455003,5002,500
2021-08-20VUSCU0.1250.1450.1250.1450.005146,500180.1350.14554,50038,00015,00019,50019,500
2021-08-19VUSCU0.130.140.1250.140.005212,003250.1250.14114,00315,50030,00018,0001,50033,000
2021-08-18VUSCU0.1350.140.1350.140.0123,60870.1250.1411,5003,5008,608
2021-08-17VUSCU0.1350.1350.130.13221,776200.130.135190,4103,50011,5006,5009,500366
2021-08-16VUSCU0.150.150.130.13-0.02347,150400.130.14230,50014,50017,00010,50050074,000150
2021-08-13VUSCU0.150.1550.150.1550.00557,40290.150.15552,9801,0003,000422
2021-08-12VUSCU0.140.150.140.150.0123,00050.140.15521,0002,000
2021-08-11VUSCU0.1450.1550.140.1450,130100.130.1523,6303,00010,0003,00010,500
2021-08-10VUSCU0.150.150.1350.14-0.01122,330180.1350.145110,1881,50010,642
2021-08-09VUSCU0.150.150.18
2021-08-06VUSCU0.1550.160.150.160.00520,46350.150.1613,0007,000463
2021-08-05VUSCU0.170.170.1550.1550.00526,80070.1450.1826,500300
2021-08-04VUSCU0.150.160.150.15-0.00556,155170.150.1840,5509,5005005,605
2021-08-03VUSCU0.150.1850.150.155-0.0179,250500.1550.1817,55016,50050011,00027,5006,200
2021-07-30VUSCU0.150.150.150.15-0.01510,00020.1550.175,5004,500
2021-07-29VUSCU0.180.180.160.16530,309100.160.175,3093,00014,0001,0007,000
2021-07-28VUSCU0.1550.1650.1550.1650.0190,419190.150.16566,3193,50011,0009,500100
2021-07-27VUSCU0.140.160.140.1550.025493,318570.1450.155378,57111,50049,00010,50043,500247
2021-07-26VUSCU0.1650.1750.130.13-0.03585,290840.130.14436,15020,00028,40012,5007,00080,500740
2021-07-23VUSCU0.1850.190.160.16-0.03203,529510.160.1994,02928,00024,00011,50046,000
2021-07-22VUSCU0.170.190.170.190.02407,250670.1850.19344,15012,00024,00011,50015,000470
2021-07-21VUSCU0.170.1750.170.1785,900210.160.1764,0002,0008,00011,500400
2021-07-20VUSCU0.1550.1750.140.170.02307,972700.150.17231,50019,00018,50050037,500972
2021-07-19VUSCU0.1650.1650.1450.155-0.0180,762290.1450.15544,6555,50016,70010,5005002,89710