06:37:32 EST Sat 24 Feb 2024
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
2024-02-23VFO0.190.200.1850.1951,109,1842030.190.20377,89188,03771,500152,5003,500404,0001,04610,000
2024-02-22VFO0.1850.200.1850.200.0151,900,5482060.190.1951,152,893133,000123,500159,500400262,50036,85730,000
2024-02-21VFO0.1950.1950.1850.185-0.01182,306290.1850.1949,6858,50038,00064,60021,000
2024-02-20VFO0.1850.1950.1850.1950.015832,8111030.1850.195459,68961,50072,00064,5001,54535,000137,000377
2024-02-16VFO0.180.1850.1750.1850.005307,979760.180.185181,49936,0007,50051,50010,5007,00013,500360
2024-02-15VFO0.1850.1850.170.175-0.01891,656900.1750.18412,180188,50016,50071,50010077,500124,0001,107
2024-02-14VFO0.1850.1850.180.1850.01316,285500.1750.185143,1352,00015,00048,00016,0001,00087,5003,650
2024-02-13VFO0.1750.1850.1750.1850.00569,974280.180.18512,17610,0008,0005001,50037,000282
2024-02-12VFO0.180.1850.180.18246,532540.180.18581,4141,50029,000500132,000413
2024-02-09VFO0.1750.1850.1750.18364,675570.1750.185190,60014,0004,00043,50010,5003,00094,0001,0524,000
2024-02-08VFO0.1750.180.170.180.011,106,7392330.1650.18369,671208,500124,50074,0008,400500113,50059,92410,000
2024-02-07VFO0.1650.1750.1650.175172,824590.1650.175106,8384,50014,0002,00041,0004,486
2024-02-06VFO0.1650.1750.1650.1750.005167,0621280.1650.1870,56221,50058,5007007,5008,000
2024-02-05VFO0.1650.170.1650.1749,659360.1650.1722,14511,5009,0004,0003,00014
2024-02-02VFO0.1750.1750.1650.17-0.005212,694380.1650.1746,50040,00038,50086,211683
2024-02-01VFO0.170.1750.1650.165-0.00590,012220.1650.1727,00022,0001,00039,000122
2024-01-31VFO0.1650.1750.1650.1750.005214,151530.170.17548,65153,50024,5001,00017,00069,000500
2024-01-30VFO0.1750.1750.1650.165-0.00580,500200.1650.1757,50010,5003,5005,0004,000
2024-01-29VFO0.1650.180.1650.170.005495,9131210.170.18206,19044,5004,00080,00019,00019,500120,500553500
2024-01-26VFO0.1650.1650.160.165-0.005293,770470.160.17129,00034,0005,00038,5005001,50074,000201,00010,000
2024-01-25VFO0.1650.170.1650.170.005190,045450.160.1772,36040,50013,000808,50054,5005500
2024-01-24VFO0.1650.170.1650.165-0.0136,506140.1650.1723,00011,5001,500406
2024-01-23VFO0.170.180.170.180.015164,627300.170.18113,50011,00010,50027,0002,500127
2024-01-22VFO0.1650.170.160.16-0.01160,958400.150.1712,15536,00019,00026,50066,500193
2024-01-19VFO0.160.1750.160.170.01628,954880.1650.175408,94365,50023,00042,5006,08013,50064,5001,6211,500
2024-01-18VFO0.1650.1650.1550.16-0.005103,310320.150.1621,30017,0005,00026,50050032,000391500
2024-01-17VFO0.1450.1650.1450.15569,535270.150.1715,00344,0002,5001,4546,000240
2024-01-16VFO0.150.160.150.150.005154,221360.1450.1644,4483,00016,50010,50078,000377
2024-01-15VFO0.130.1550.130.150.01520,591780.1450.165165,50078,00036,50073,0003,00033,500130,500206
2024-01-12VFO0.140.1450.140.14-0.00578,863170.140.14557,0006,0005,0002010,500343
2024-01-11VFO0.140.150.140.1479,692230.1350.1525,7703,50021,0001,50010,60017,000247
2024-01-10VFO0.1350.1450.130.1450.015409,083810.1350.15187,20066,50024,5007,30014,000109,50060
2024-01-09VFO0.140.140.130.135-0.005300,951610.130.135113,00033,50030,00044,0001,08478,500841
2024-01-08VFO0.160.160.1350.14-0.0151,057,2461160.140.15414,380212,00039,50059,0003,000187,000141,000466
2024-01-05VFO0.1550.160.1550.1550.00528,150160.150.1611,0005,0004,5007,000500150
2024-01-04VFO0.170.170.150.155-0.005575,792560.150.155413,70039,50027,00026,5001,72066,500428
2024-01-03VFO0.1550.170.1550.160.01325,9791290.160.165184,0008,5008,29563,50043,0004,50013,500584
2024-01-02VFO0.1550.1550.150.1550.005268,908380.150.155135,00021,58657,0007,0005,53041,000906
2023-12-29VFO0.160.160.150.15231,798420.140.15150,00050055,5005,00020,000278
2023-12-28VFO0.1550.160.150.15-0.005106,799220.150.1656,00018,50041,50039,000100500685
2023-12-27VFO0.1350.160.1350.160.03778,0701480.150.16312,09443,000118,50090,500850195,0007,003500
2023-12-22VFO0.1650.1650.1250.14-0.02889,6111190.1250.16429,70089,000189,50027,00010,50026,000115,5001,467
2023-12-21VFO0.160.1650.1550.165167,452320.160.16554,00022,50062,50011,00010,1507,000
2023-12-20VFO0.1650.170.160.16-0.01109,800340.160.17522,03714,0003,00021,5001505,50042,5001,061
2023-12-19VFO0.1650.170.1650.17136,192280.1650.17569,6037,50016,0005,50037,50089
2023-12-18VFO0.1750.180.1650.165-0.02741,9651210.160.185336,408132,000113,00054,5005539,50089,0002,9112,000
2023-12-15VFO0.160.1850.160.1850.0251,588,6562520.180.1851,096,60973,500114,50045,0001,956241,5002,2995001,500
2023-12-14VFO0.160.160.150.16419,636800.160.165161,33837,50067,0005,00011,00011,500125,600107
2023-12-13VFO0.150.170.1450.1650.02880,5962350.150.165504,36088,50029,50070,00025,000156,5005,251
2023-12-12VFO0.140.150.140.150.005452,5621000.140.15234,40056,50027,50017,00050014,000101,500712
2023-12-11VFO0.1350.150.130.1450.01949,3911530.140.145213,500221,00029,500216,50020038,500225,5002,936500
2023-12-08VFO0.130.1350.130.130.005615,942640.130.135202,500132,00045,5001085,000150,500432
2023-12-07VFO0.1250.130.120.130.015665,1261060.1250.13334,23879,50056,50028,000500164,5006771,000
2023-12-06VFO0.1150.120.110.120.005411,001500.1150.12105,757110,00087,50028,0003604,00064,00028410,000
2023-12-05VFO0.120.1250.070.11-0.0152,508,1912370.110.1151,353,981182,500422,500166,0002,50087,000206,50026050086,000
2023-12-04VFO0.1250.130.120.1250.005448,6051230.120.125113,75649,00020,000100,5001,4005,500135,0006,41416,000
2023-12-01VFO0.1150.1250.1150.1295,902400.1150.12547,28028,5005002,50017,00012
2023-11-30VFO0.1150.120.1150.120.005127,757310.1150.1395,6073,0002,0001,00025,000300
2023-11-29VFO0.110.1150.110.115145,707410.110.115122,57011,5005001,0004,9005004,5002
2023-11-28VFO0.1150.120.1150.120.00553,337170.1150.1213,0003,50012,00025024,000482
2023-11-27VFO0.120.120.1150.120.005185,971410.1150.1230,80115,00074,0007,50058,000470