01:46:29 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-24VCUR1.201.201.161.16-0.0365,3231381.161.1945,1624,30010,0002,2007002,100541300
2023-03-23VCUR1.191.211.181.19152,3872901.191.20108,0631,18914,9351,9001,5007,20017,600
2023-03-22VCUR1.201.211.181.19-0.0172,6291981.161.2047,5616,1002,7004,0001001,00010,100148800
2023-03-21VCUR1.231.251.191.20122,7242721.181.2094,8595,4005,3003,6001020011,000120300
2023-03-20VCUR1.221.221.181.20179,1183271.181.23150,2578,10010,7024,3001,7333,200100100
2023-03-17VCUR1.201.231.171.200.01326,0835961.171.21181,42625,10017,60012,50020,76026,10016,80023,097900
2023-03-16VCUR1.191.211.141.190.01147,4023301.171.2194,39410,7006,6005,8008,7503,10015,8251,513200
2023-03-15VCUR1.231.231.131.20-0.04544,8575221.141.20385,32334,90034,3267,7001009,90069,2001,8421,000
2023-03-14VCUR1.271.301.221.24-0.02215,0983781.211.25127,5639,20031,2757,3001,75022,40012,0702,788600
2023-03-13VCUR1.341.431.251.29-0.03248,2625211.211.30166,03820,50031,0478,80085,60010,6994,388100
2023-03-10VCUR1.401.431.291.32-0.05183,6814891.251.40115,74520,75012,3436,2002005,30020,885820900
2023-03-09VCUR1.371.431.351.37185,7354821.311.40139,09112,3006,20010,0008064,40012,000284300
2023-03-08VCUR1.441.441.371.37-0.08194,7755351.331.4498,39319,55021,90018,0003,60030,0002,979
2023-03-07VCUR1.501.511.431.45-0.0591,6641841.441.5445,6336,60011,5362,0002008,80015,2001,128200
2023-03-06VCUR1.551.551.481.48-0.0543,7031441.471.5319,1829,3004,600600961,9006,9001,093
2023-03-03VCUR1.481.571.481.54106,7702831.521.5532,48215,42324,7005,5001151,90023,0003,550
2023-03-02VCUR1.521.571.471.540.02133,9503171.431.5453,06713,30013,8004,3005,50018,60025,033
2023-03-01VCUR1.501.541.461.540.02255,6673821.461.5577,37347,10039,5509,000962,00055,90020,226
2023-02-28VCUR1.551.551.461.530.02138,5783161.451.5352,88821,00010,0002,80013917,60029,5002,806
2023-02-27VCUR1.551.561.501.54-0.03177,0984351.501.5468,37638,9986,40010,8002,80037,40012,136
2023-02-24VCUR1.561.571.481.57130,2674321.441.5736,80121,40026,9008,9002,5004,20018,49210,475
2023-02-23VCUR1.471.591.451.570.12130,1523521.481.5769,44018,60010,7004,5005273,10014,2507,965200
2023-02-22VCUR1.491.511.451.45-0.0566,8661151.441.4930,89721,8002,1695,3001003004,3001,917
2023-02-21VCUR1.551.561.411.50-0.08244,4155651.471.51122,26829,70033,5555,9006006,00013,24931,185400
2023-02-17VCUR1.661.661.571.600.03162,6103741.581.6046,53737,60012,60015,5003,29810,70031,8003,574
2023-02-16VCUR1.571.611.551.57-0.02125,4312611.551.6029,22323,30043,6001,20020020,8666,502
2023-02-15VCUR1.581.621.571.59-0.0249,500871.551.6134,8972,80010030020010,1001,053
2023-02-14VCUR1.501.611.501.61134,9191431.551.6184,2353,90026,7001,00030015,9002,358
2023-02-13VCUR1.601.611.541.59-0.02170,9694741.531.6761,70617,60055,0011,600207,40016,7008,707
2023-02-10VCUR1.601.621.521.610.02132,4642861.551.6552,80119,90114,1006,7001,43820030,3006,642
2023-02-09VCUR1.641.681.521.61-0.03241,1827521.561.67115,41226,30344,5178,2005168,00032,5505,175
2023-02-08VCUR1.551.651.501.640.04111,6282951.521.6826,94231,10024,3001,8008070020,3006,194
2023-02-07VCUR1.501.611.481.600.12237,5086621.511.62127,02825,70031,2913,5002003,00036,7009,382100
2023-02-06VCUR1.481.551.471.48209,8803701.471.50155,67370032,0511,300255,00012,3002,216
2023-02-03VCUR1.611.651.481.48-0.10337,3678181.461.64210,77231,90032,80011,10065513,00027,7506,332300
2023-02-02VCUR1.651.711.561.58-0.02258,2994721.551.75204,91715,45012,3506,10031390615,2002,652
2023-02-01VCUR1.681.691.581.60-0.04430,6529111.601.67315,32039,3855,5167,8006,30052,3002,682
2023-01-31VCUR1.801.811.631.64-0.12270,1085411.641.70161,36219,80036,7005,7005018,20023,1004,391
2023-01-30VCUR1.751.781.661.760.05392,6149991.651.77247,17743,50030,48623,0004207,90031,3007,528200
2023-01-27VCUR1.781.931.711.73-0.05297,4216081.701.81197,20811,00049,2006,3001837,40015,2008,554
2023-01-26VCUR1.851.851.741.78-0.0889,2262941.761.8233,3378,7006,4983,2003005,80014,70011,009
2023-01-25VCUR1.811.941.751.84-0.03218,8915721.791.93122,81713,70013,3001,700504,70041,90015,748
2023-01-24VCUR1.881.901.761.870.01211,1576891.751.9086,27323,90040,70080029819,10023,09311,075100
2023-01-23VCUR1.901.921.841.85-0.0390,2781771.821.9155,32311,1004,3001,0001053,3009,8003,640
2023-01-20VCUR1.771.911.771.870.06104,4533631.801.9148,20312,3008,3583,40011,00014,4006,142
2023-01-19VCUR1.781.831.731.80-0.0356,4242031.761.9028,0642,4055,000700259,4008,1002,545
2023-01-18VCUR1.841.871.781.79-0.0493,2064931.781.8948,00415,3001,3702,8005,90016,5692,463
2023-01-17VCUR1.831.891.801.83-0.04148,6042481.801.8971,5909,90017,00010010,30016,10021,419
2023-01-16VCUR1.851.891.781.870.0786,5331551.851.8852,22010,2007,0001,8002,60011,0001,409
2023-01-13VCUR1.751.841.741.80-0.01113,0563041.771.8062,90612,80011,4005002003,30019,6001,881
2023-01-12VCUR1.851.901.801.80-0.05138,3852831.721.85101,50610,1007,9008003473,20013,200797
2023-01-11VCUR1.891.921.831.85144,9722171.721.88108,45520,8002,5009,5001,7001,611
2023-01-10VCUR1.791.941.771.850.0189,3322441.711.8967,7625,1003,500200249005,6002,210
2023-01-09VCUR1.791.891.731.850.06220,2168261.831.88127,47228,8004,5002,10060022,70027,8006,194
2023-01-06VCUR1.731.841.731.790.0469,7471641.701.7930,53813,20010,3001,40011,4331,382
2023-01-05VCUR1.721.791.681.760.0695,0032211.661.7652,50111,6006,1002101,30015,1006,1867001,100
2023-01-04VCUR1.581.721.561.700.16151,5723281.601.7065,20115,5007,6143,10012,80030,70014,250
2023-01-03VCUR1.641.641.521.54-0.0891,0161681.531.7050,81013,5004,3002,1001645,20013,800640
2022-12-30VCUR1.711.711.611.67-0.0480,2892061.601.7027,7758,8005,6003,2001,80080029,2002,566
2022-12-29VCUR1.661.791.611.65-0.01198,4775691.641.76108,67718,20024,90020012,3002,30013,70012,260
2022-12-28VCUR1.701.701.631.660.01126,1882971.561.6893,6227,1005,6001,6007502,10012,8001,772