02:53:31 EDT Wed 09 Jul 2025
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
2025-07-08VFO0.120.130.120.12-0.00558,509160.120.12524,8483,0009,50060020,50061
2025-07-07VFO0.130.130.120.12-0.00523,048110.120.1315,5002,0005005,00048
2025-07-04VFO0.1250.1250.1250.12560020.120.13600
2025-07-03VFO0.110.130.110.120.005140,734380.120.12523,03916,50013,00050,5003003,00034,000395
2025-07-02VFO0.1250.1250.1150.12-0.01297,944460.110.12116,25235,00022,00069,50054,0001,192
2025-06-30VFO0.1350.1350.1250.125-0.01184,090150.1250.135171,5908,5004,000
2025-06-27VFO0.1250.1350.120.135-0.005772,968660.1250.135528,73240,00085,5005,00080,00043613,00020,000
2025-06-26VFO0.1350.1450.1350.1450.005899,6231150.1350.145528,057106,00092,00014,000133,50034625,500
2025-06-25VFO0.140.1450.1350.135426,9751200.1350.145166,795114,0001,00080,0002,00054,0001,1607,000
2025-06-24VFO0.1450.1450.1350.14133,454430.1350.1585,23429,5008,0003,5005,500796
2025-06-23VFO0.1350.1450.1350.1450.01145,419390.1350.1534,8405,500101,0002251,5002,254
2025-06-20VFO0.140.1450.130.14287,169690.130.1590,69550,00037,50064,50036,0004937,500
2025-06-19VFO0.1450.1450.1350.13543,616180.1350.1432,0918,0003,000200325
2025-06-18VFO0.140.150.1350.141,007,1661590.1350.145748,47187,50017,50083,0001,00066,5004982,000
2025-06-17VFO0.140.140.1350.1350.005680,466540.1350.14554,10037,00010088,500552
2025-06-16VFO0.1450.150.130.130.0053,173,2553160.130.141,719,142112,500522,500507,50020134,500232,5002,40039,000
2025-06-13VFO0.1250.1250.1250.12560,682160.120.1318,0009,50018,50014,000261
2025-06-12VFO0.1250.130.120.12551,136110.120.12535,0406,0002,0008,00096
2025-06-11VFO0.1250.130.120.12-0.005128,959210.120.12539,50046,00040,000223,000237
2025-06-10VFO0.120.130.120.125-0.005201,618300.120.12539,42519,00034,500108,000693
2025-06-09VFO0.130.130.1150.13340,538390.120.14275,92611,0001,0001,00040050046,0007124,000
2025-06-06VFO0.120.130.120.130.01749,9251000.120.13694,71931,0005,50012,0006,699
2025-06-05VFO0.120.120.1150.1290,338110.1150.1223,00050026,50040,000338
2025-06-04VFO0.1150.120.1150.120.005316,130360.1150.12154,00063,50018,00040,00040,000630
2025-06-03VFO0.120.130.1150.121,099,5291100.1150.12754,150139,00029,500117,50040029,00023,5002,1003,500
2025-06-02VFO0.120.120.1150.12193,274250.120.13104,53324,00020,0003,50010041,000106
2025-05-30VFO0.1150.120.1150.115-0.00527,10090.110.123,50021,5002,000100
2025-05-29VFO0.1250.1250.1150.12402,272440.110.1351,0904,50015,000253,00078,000670
2025-05-28VFO0.120.1250.1150.120.00556,993160.1150.12540,4034,50011,000300
2025-05-27VFO0.120.120.110.1150.005124,737210.110.1276,00013,00025,0007,5003532,500
2025-05-26VFO0.110.110.110.1117,55050.1150.1215,0002,000400
2025-05-23VFO0.120.120.110.11-0.017,67560.110.123,5002,0002,00050
2025-05-22VFO0.120.120.1150.120.005204,895280.110.12123,5009,00050054,00030017,000295
2025-05-21VFO0.110.1150.110.1150.015425,789520.110.115300,72272,00030,00010,0002018,0001,0483,500
2025-05-20VFO0.1150.1150.100.11352,065600.1050.11260,57523,00020,50030,0004259,5001,0656,0001,000
2025-05-16VFO0.100.110.100.110.01176,813340.1050.11122,06620,50050026,0007,000291
2025-05-15VFO0.0950.1050.0950.10229,145230.0950.10532,000500175,5002,00019,000145
2025-05-14VFO0.1050.1050.0950.095-0.005320,510320.0950.10215,00066,00039,50010
2025-05-13VFO0.100.1050.100.10162,952130.0950.10531,45223,00098,00010,500
2025-05-12VFO0.0950.100.0950.10197,549340.0950.1017,2763,500160,50058015,500193
2025-05-09VFO0.0950.100.0950.10-0.005186,619380.0950.1071,7509,00073,50021,00096310,000
2025-05-08VFO0.0950.1050.0950.1050.00562,670150.0950.10523,1706,00033,500
2025-05-07VFO0.1050.1050.0950.095-0.00521,902100.0950.105,9001,00015,000
2025-05-06VFO0.100.100.100.10-0.00551,26040.100.10551,000
2025-05-05VFO0.1050.1050.100.1054,439160.100.10514,05019,0003,00018,000189
2025-05-02VFO0.100.1050.100.10173,886260.100.10553,6321,00010,00089,0001002,0007,50065410,000
2025-05-01VFO0.100.100.100.10-0.0052,08220.100.112,000
2025-04-30VFO0.1050.1050.1050.10510,00070.100.1053,0007,000
2025-04-29VFO0.110.110.100.105155,942260.100.11133,6193,5002,0009,0003016,0002041,000
2025-04-28VFO0.110.110.1050.105-0.00566,993240.1050.1237,0584,00015,00010,000935
2025-04-25VFO0.110.110.110.1122,50030.1050.1122,000500
2025-04-24VFO0.1050.1150.1050.11144,312280.1050.1279,8771,3931,00023,00039,000
2025-04-23VFO0.110.110.1050.110.00593,000150.1050.1154,0004,00016,50018,500
2025-04-22VFO0.1050.1150.1050.1150.0165,380140.1050.1215,0004,00039,0007,000380
2025-04-21VFO0.110.110.100.105-0.01174,309210.100.1214,10065,00090,5002,5002,000
2025-04-17VFO0.1150.1250.110.11-0.015229,990510.110.12179,0101,00035,0004,0006,500480
2025-04-16VFO0.1250.1250.120.125671,219260.1150.13504,50031,0008,00044,50040,00043,000219
2025-04-15VFO0.1150.1250.110.1250.005294,387420.120.13182,20060,50010,0009,00031,0001,588
2025-04-14VFO0.1150.1250.1150.120.00568,862250.110.12546,6301,50020,5005001,217
2025-04-11VFO0.1150.120.1150.1150.005474,570340.110.12411,06330,0008,00025,000400
2025-04-10VFO0.100.1150.100.1150.005188,390300.110.11569,8575,50030,50037,50021043,5001,241
2025-04-09VFO0.1050.1150.1050.1050.005227,964310.100.11529,3375,00045,500100,5001,00046,50057