23:58:37 EDT Mon 30 Jun 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
2025-06-19VGEM0.0650.0650.0650.06510,51040.060.083,0007,000
2025-06-18VGEM0.0650.0650.0650.0659,47550.0650.08758,000600
2025-06-17VGEM0.0650.0650.0650.0651,58030.0650.081,000
2025-06-16VGEM0.0650.0650.0650.06513,86970.0650.083,0001,0009,00082
2025-06-13VGEM0.0650.060.065
2025-06-12VGEM0.0650.060.065
2025-06-11VGEM0.0650.060.065
2025-06-10VGEM0.0650.060.065
2025-06-09VGEM0.0550.070.0550.065-0.01586,324180.060.06582,0003,000170550
2025-06-06VGEM0.080.080.080.088010.0650.07580
2025-06-05VGEM0.080.0650.08
2025-06-04VGEM0.080.0650.085
2025-06-03VGEM0.080.080.080.0818,19980.0650.08513,0004,0001,199
2025-06-02VGEM0.080.0650.085
2025-05-30VGEM0.080.0650.085
2025-05-29VGEM0.080.080.080.085,02020.0650.0855,00020
2025-05-28VGEM0.080.070.085
2025-05-27VGEM0.080.080.080.082,00020.070.0851,0001,000
2025-05-26VGEM0.080.080.080.080.0056,20350.0650.0855,0001,202
2025-05-23VGEM0.0750.080.085
2025-05-22VGEM0.070.070.070.07-0.0052,20150.080.085102,000150
2025-05-21VGEM0.0850.0850.0850.0850.011,00010.070.0851,000
2025-05-20VGEM0.0850.0850.0850.0850.012,70030.0750.0855002,000
2025-05-16VGEM0.0750.0750.0750.075-0.01584,583120.070.08557,4003,00023,000513
2025-05-15VGEM0.090.090.090.090.011,52620.0750.0951,000
2025-05-14VGEM0.080.080.080.084,00020.0750.0953,0001,000
2025-05-13VGEM0.080.080.095
2025-05-12VGEM0.090.090.090.090.011,36270.080.0951,000133229
2025-05-09VGEM0.080.080.080.081,47720.080.0951,477
2025-05-08VGEM0.080.080.080.0810010.080.095100875875
2025-05-07VGEM0.080.080.095
2025-05-06VGEM0.080.080.080.0857520.080.095575
2025-05-05VGEM0.080.080.080.080.00535,00270.080.0951,00013,00021,000
2025-05-02VGEM0.0750.0750.0750.075-0.0155,00010.0750.0955,000
2025-05-01VGEM0.090.090.090.09-0.0055,79250.080.0855,76725
2025-04-30VGEM0.0950.090.10
2025-04-29VGEM0.0950.090.10
2025-04-28VGEM0.0950.090.10
2025-04-25VGEM0.0950.080.10
2025-04-24VGEM0.0950.080.10
2025-04-23VGEM0.0950.080.10
2025-04-22VGEM0.0950.0950.0950.0950.00526,55240.0750.1025,0001,000550
2025-04-21VGEM0.090.090.090.090.0119,80280.090.09519,45025
2025-04-17VGEM0.080.080.080.0810010.080.095100
2025-04-16VGEM0.080.080.080.08-0.0120,90280.0750.0956,50014,000
2025-04-15VGEM0.090.080.095
2025-04-14VGEM0.110.110.090.09-0.0142,743130.080.0934,0162,5005,500566
2025-04-11VGEM0.0950.0950.090.09-0.014,03040.090.1155003,50030
2025-04-10VGEM0.100.1050.0950.095-0.0124,318200.090.1012,1006,0001,5001,0002,0001,370
2025-04-09VGEM0.1050.1050.100.109,00040.100.121,5001,5003,0003,000
2025-04-08VGEM0.100.100.100.1049,82470.100.1239,5005,000245,000300
2025-04-07VGEM0.1050.1050.100.10-0.018,01330.090.108,000
2025-04-04VGEM0.110.110.110.1132510.1050.1132550
2025-04-03VGEM0.110.110.110.110.025,50030.1050.115,000500
2025-04-02VGEM0.090.110.090.10-0.0056,82090.090.1051,1702,0003,000400
2025-04-01VGEM0.1050.1050.1050.105-0.0055,53060.1050.114,730400
2025-03-31VGEM0.120.120.110.1125,20090.1050.1122,9501,000350500