06:07:58 EDT Thu 28 Mar 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
2024-03-27VGEL0.1050.110.100.110.01111,274240.1050.1173,2275001,50010,5004,50021,00038
2024-03-26VGEL0.1050.110.100.11144,061220.0950.11114,0801,5002,00021326,000267
2024-03-25VGEL0.1050.110.100.11-0.00526,791120.100.1111,53414,500412
2024-03-22VGEL0.1150.1150.1150.1151,04140.100.1151,01520
2024-03-21VGEL42230.1050.11173
2024-03-20VGEL0.1150.1150.1150.115-0.0051,26060.100.111,000244
2024-03-19VGEL1,75370.0950.121,624
2024-03-18VGEL0.0950.120.0950.120.0271,753300.100.12559,6211,00011,0001
2024-03-15VGEL0.0950.110.0950.100.00568,645300.090.1140,5008,00050018,000135
2024-03-14VGEL0.1050.1050.0950.095-0.005101,036250.0950.1069,0005017,50023,500210
2024-03-13VGEL0.0950.1050.0950.0950.00527,414310.0950.1112,6532,0002,0009,000126
2024-03-12VGEL0.090.090.090.09-0.00520,414100.080.1010,3325,0005,00030
2024-03-11VGEL0.090.100.090.095-0.00525,133250.0850.1017,4633,5001153,770121
2024-03-08VGEL48350.090.12
2024-03-07VGEL43140.090.12134
2024-03-06VGEL0.090.090.090.09-0.012,18650.090.122,000140
2024-03-05VGEL0.100.100.100.100.0057,485120.090.121,0002,0001,0213,000264
2024-03-04VGEL0.100.100.100.100.0054,357120.0950.123071,000880
2024-03-01VGEL0.100.100.0950.09519,769110.0950.1219,000292
2024-02-29VGEL0.100.100.100.100.0058,197100.090.123535,0002,000738
2024-02-28VGEL0.100.100.0950.095-0.00514,35390.0950.129,0005004,000853
2024-02-27VGEL0.100.100.0950.1070,277270.0950.1158,5005005005008,1002,054
2024-02-26VGEL0.110.110.100.10-0.0149,312270.0950.1146,0431,1501,5003861
2024-02-23VGEL0.1250.130.1050.110.0142,398300.100.1231,5001,0001,5003595007,000455
2024-02-22VGEL0.1350.1350.100.10267,609390.100.11186,50013,0005007,50051,5008,500
2024-02-21VGEL0.1050.1150.100.10-0.01145,099340.100.1165,6014,00015,00023,00037,000247
2024-02-20VGEL0.1150.1150.1050.105-0.015120,741260.1050.115100,5302,50012,5194,500573
2024-02-16VGEL0.1150.120.110.110.0130,263190.110.1215,5132,5001,0004,000327,00019
2024-02-15VGEL0.120.120.100.10-0.01261,158550.100.12221,55710,00010,50059550017,000513
2024-02-14VGEL0.0950.0950.0950.095-0.0154,099130.0950.12535763,50081
2024-02-13VGEL0.100.110.100.110.012,35590.0950.112,001154
2024-02-12VGEL0.100.100.100.101,47790.0950.1351,000477
2024-02-09VGEL0.100.100.100.1025,40360.090.1325,00017
2024-02-08VGEL0.100.100.0950.1021,666170.090.115,0002,00014,000618
2024-02-07VGEL0.100.1050.100.1082,758280.090.1158,0002,00011,0502,5002,5006,500193
2024-02-06VGEL0.1050.110.0950.1061,163200.100.1327,0009,00013,50011,500117
2024-02-05VGEL0.0950.0950.0950.095-0.0055,37970.0950.115,000
2024-02-02VGEL0.110.110.100.10-0.0132,886150.0950.1314,5623,0003,0004,5007,000703
2024-02-01VGEL0.100.100.100.10-0.011,72470.0950.115001,00025
2024-01-31VGEL0.100.110.0950.110.0137,154180.100.1129,0385005657,00051
2024-01-30VGEL30860.0950.1158
2024-01-29VGEL0.1050.110.100.10-0.00564,216210.0950.1157,2961,000262,5003,192100
2024-01-26VGEL0.0950.1050.0950.10511,015110.0950.139,500100500200
2024-01-25VGEL0.1050.1050.0950.10515,960110.0950.133675,0009,5001,0009
2024-01-24VGEL0.1050.1050.0950.095-0.0112,568110.0950.11422,00021110,00046
2024-01-23VGEL0.1050.1050.1050.1050.00519,638140.0950.1310,0004008,500218
2024-01-22VGEL0.110.110.100.10-0.0170,213270.0950.1356,2402,5002,5004195007,500356
2024-01-19VGEL13440.100.1196
2024-01-18VGEL0.110.110.110.1184630.100.1150046
2024-01-17VGEL0.110.110.110.1115,06850.100.1215,000
2024-01-16VGEL0.110.1150.110.11551,664140.100.1250,0001,000590
2024-01-15VGEL0.1150.1150.1150.1150.0125,840220.110.11515,8001,0004,5004,000215
2024-01-12VGEL0.1050.1050.1050.105-0.0051,486130.100.12713100607
2024-01-11VGEL0.1250.1250.110.11-0.01217,414280.1050.12202,0025,0001927,5001962,500
2024-01-10VGEL0.1250.1250.1250.1250.0052,71560.110.125632,500
2024-01-09VGEL0.1250.1250.1150.1228,47990.110.12527,50038500440
2024-01-08VGEL10030.110.13
2024-01-05VGEL0.110.130.110.12-0.005550,079340.1150.13440,0002,00042,00026064,5001,039
2024-01-04VGEL1730.1150.12598
2024-01-03VGEL0.120.1250.120.1250.0178,658190.1150.1260,2921,0008,5002628,50084
2024-01-02VGEL0.1150.120.110.1136,409280.110.1220,0196,5006,50025850019950
2023-12-29VGEL0.1050.1250.1050.110.01264,174320.1050.12186,3051,00029,00016,00031,500269