16:42:29 EDT Tue 15 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
2025-07-15VLIFT2.462.572.332.33-0.1933,601942.252.4319,1505003,4005,3772,9622,100
2025-07-14VLIFT2.552.592.402.520.0188,7281352.452.5256,51450011,8006009003,0009,8524,900
2025-07-11VLIFT2.582.602.402.510.19114,8102942.502.5541,0863,5002,90028,9002796,80014,5008,8893,200
2025-07-10VLIFT2.532.532.032.32-0.17373,3827892.402.60156,25115,78011,40081,5001,22415,10053,60030,8985,000
2025-07-09VLIFT2.412.572.392.490.0948,3941162.452.6029,1542,4004,800356006,3004,116600
2025-07-08VLIFT2.302.412.302.400.1213,335432.322.427,1003005001006004,528
2025-07-07VLIFT2.502.872.252.25-0.20225,8364072.252.42122,9796,6007,40040,30050012,30019,2007,7168,000
2025-07-04VLIFT2.512.512.332.45-0.1627,117982.452.4716,0601,0544,0001,6003,331500
2025-07-03VLIFT2.573.202.362.620.17487,2481,0982.432.90259,50712,00070088,3003,6196,50058,22537,37612,100
2025-07-02VLIFT2.262.532.222.400.42289,4295112.402.45186,71921,7006,50020,8009310,90026,80012,859500
2025-06-30VLIFT2.052.051.901.98-0.02119,9631501.982.0288,6501,600452,8001,7004,00020,513
2025-06-27VLIFT2.192.291.962.00-0.06360,2917261.962.18151,54660,6004,90036,7004,01914,30031,40044,9698,300
2025-06-26VLIFT1.872.181.872.180.43134,7973442.102.2071,5402,90016,1001001,80012,60022,9531,500
2025-06-25VLIFT1.561.911.561.750.2266,8692751.751.8423,9162,7009,4003003,40011,90012,221300
2025-06-24VLIFT1.541.651.521.52-0.0526,916981.501.559,4301,7002,3007005,0003,4854,100
2025-06-23VLIFT1.581.601.501.570.1751,2611311.572.3530,1573808,90051004,4006,319600
2025-06-20VLIFT1.701.701.351.40-0.2830,2371011.351.6516,7011002,2003003,2001,9003,6821,000
2025-06-19VLIFT1.561.771.561.680.0514,349711.741.797,3001,9001,0733001,2002,575
2025-06-18VLIFT1.661.741.601.64-0.11127,3382001.601.6683,19250012,3004,2006,90019,593
2025-06-17VLIFT1.701.801.701.75-0.0316,860561.701.777,7686007001004,812
2025-06-16VLIFT1.781.821.701.780.0334,847651.771.8225,5001,0002,1003004,2004411,100
2025-06-13VLIFT1.781.781.701.750.021,598141.691.751,32010077
2025-06-12VLIFT1.601.781.601.760.1719,903741.721.7910,3392001,0001,3002,4003,884500
2025-06-11VLIFT1.551.591.541.590.0210,137231.541.605,6004002,8001001261,000
2025-06-10VLIFT1.551.571.541.570.0319,194281.541.6010,4114,8001003,80083
2025-06-09VLIFT1.591.601.481.600.0634,007891.551.6019,8291,4004,30052005,800970800
2025-06-06VLIFT1.491.591.461.550.0596,1981251.481.5557,7502,70011,7001,50016,3002,5413,400
2025-06-05VLIFT1.441.521.441.500.0717,769531.451.608,8508005,2002,718
2025-06-04VLIFT1.501.501.401.45-0.04123,3581931.401.4666,0479,10010,00015,3003,2008,0004,604
2025-06-03VLIFT1.531.531.481.49-0.0321,808771.481.4914,0302,5001002,5002,570
2025-06-02VLIFT1.491.531.471.520.0538,438831.501.5426,7927004,0001001,7002,3462,600
2025-05-30VLIFT1.501.541.461.47-0.0350,4201501.471.5428,9201,5001007,0001,4007,2002,350700
2025-05-29VLIFT1.511.531.421.50-0.0465,3571401.501.5641,6422,5005,8002,2006,1004,415
2025-05-28VLIFT1.511.541.511.540.011,019,103891.511.5412,3701,000,0002,1001,4003322,700
2025-05-27VLIFT1.581.581.511.54-0.0211,470681.511.555,3001,1002,6006001,100470100
2025-05-26VLIFT1.551.561.491.51-0.036,376461.451.514767001004,900
2025-05-23VLIFT1.591.591.491.54-0.0641,7891761.521.6019,8084002009,7003004,4004,8002,077
2025-05-22VLIFT1.601.621.551.60-0.0132,603891.591.6215,0203008,2003006,7005801,300
2025-05-21VLIFT1.701.701.611.61-0.1028,044571.601.709,3053,0003,8001,3001006,3002,1001,110
2025-05-20VLIFT1.781.781.701.71-0.013,925221.701.742,265200200800301
2025-05-16VLIFT1.721.721.701.72-0.0120,500261.701.7220,000400
2025-05-15VLIFT1.761.781.731.73-0.0512,023291.721.759,7303006001,200143
2025-05-14VLIFT1.801.801.781.78-0.023,286191.761.792,100300100500120
2025-05-13VLIFT1.751.811.751.810.073,509241.781.831,6351001,000674
2025-05-12VLIFT1.791.791.741.76-0.0425,095911.741.787,5573,3005,1002,5006,50097
2025-05-09VLIFT1.851.851.781.80-0.0631,847761.791.8312,5194004,1458,4002,8001,1831,400
2025-05-08VLIFT1.871.881.791.88-0.0225,928841.851.9417,7563007002,3006002,4001,865
2025-05-07VLIFT1.961.961.851.900.0112,922541.901.946,2009001,6007001,1002,081
2025-05-06VLIFT1.861.891.831.870.016,157201.871.932,5001,900400571,300
2025-05-05VLIFT1.901.901.851.86-0.042,075151.861.931,650100100195
2025-05-02VLIFT1.851.941.801.900.038,092241.881.946,0003001,467
2025-05-01VLIFT1.881.931.851.87-0.0392,2621111.851.9773,4531,0003,5004,3004,9002,409800
2025-04-30VLIFT1.851.911.841.900.0539,684891.881.9022,8501,4001,7005,3001,2005,300233
2025-04-29VLIFT1.921.941.831.90-0.0221,739401.881.9213,8005,0001,1001,400343
2025-04-28VLIFT1.961.961.901.92-0.0433,185831.921.9311,9803,4001003,9003,5003,0005,145
2025-04-25VLIFT1.921.971.921.960.0318,718251.941.9610,6186,0006003001,200
2025-04-24VLIFT1.891.961.891.930.0537,302401.901.9431,6274002,600101,4001,20065
2025-04-23VLIFT1.861.901.861.88-0.059,715261.871.902,8008035,200600312
2025-04-22VLIFT1.751.981.751.970.2496,6501661.892.0048,5001,90012,20011,1007009,55012,590
2025-04-21VLIFT1.781.791.731.730.016,000241.721.794,650200100200831
2025-04-17VLIFT1.901.901.681.780.10153,4311931.721.85119,1291,2007,2006007,7003,635
2025-04-16VLIFT1.811.811.621.68-0.0245,2871191.681.7225,9322,7004,8985,1001,3004,2001,058