13:24:54 EDT Thu 19 Apr 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-04-18VGEM0.050.0550.050.055-0.00536,30060.050.05519,00015,0003002,000
2018-04-17VGEM0.0550.060.050.060.00552,068110.050.0651,000600468
2018-04-16VGEM0.0550.0550.050.0550.00574,590130.050.05537,2901,00024,00030012,000
2018-04-13VGEM1,40020.050.055600800
2018-04-12VGEM0.050.050.050.052,01040.050.0555101,000500
2018-04-11VGEM0.0550.0550.050.05-0.0123,90060.050.05523,900
2018-04-10VGEM0.050.050.050.05-0.012,40520.050.0552,000405
2018-04-09VGEM0.060.060.060.0610,85040.050.05510,850
2018-04-06VGEM0.0550.060.0550.060.0130,10060.050.0630,100
2018-04-05VGEM0.050.050.050.0523,00030.050.05523,000
2018-04-04VGEM0.050.050.050.052,04620.050.0552,046
2018-04-03VGEM0.050.050.050.0520,50060.050.05515,5005,000
2018-04-02VGEM0.050.050.050.057,15060.050.0556,0001,150
2018-03-29VGEM0.050.050.050.055,72070.050.0552,600202,500600
2018-03-28VGEM10010.050.06100
2018-03-27VGEM0.050.050.050.0522,65060.050.0619,9502,000700
2018-03-26VGEM0.050.050.050.05-0.0111,51440.050.0611,400114
2018-03-23VGEM0.050.060.050.060.00542,97080.050.0622,30050017020,000
2018-03-22VGEM0.0550.0550.0550.055-0.00538,86090.0550.0638,860
2018-03-21VGEM0.060.0550.06
2018-03-20VGEM0.060.060.060.0610,00010.0550.0610,000
2018-03-19VGEM0.0550.060.0550.060.0057,95350.0550.067,650303
2018-03-16VGEM0.0550.060.0550.0559,00030.0550.069,000
2018-03-15VGEM0.0550.0550.0550.055-0.00513,04040.0550.0612,800240
2018-03-14VGEM0.060.0550.06
2018-03-13VGEM0.050.060.050.06137,600150.060.06566,2002,40069,000
2018-03-12VGEM40020.050.055100300
2018-03-09VGEM0.0550.060.050.060.0157,47050.0550.06557,000470
2018-03-08VGEM0.060.060.050.053,98040.0550.063,000980
2018-03-07VGEM28020.0550.0625030
2018-03-06VGEM1,40040.050.0551,400
2018-03-05VGEM0.050.050.050.058,30050.050.068,100200
2018-03-02VGEM0.050.050.050.05-0.0112,50050.050.0610,0002,000500
2018-03-01VGEM0.0550.060.050.0649,00080.050.0645,0005005003,000
2018-02-28VGEM0.060.060.060.060.00525,95850.050.0625,368590
2018-02-27VGEM0.0550.0550.0550.05535,00040.050.0633,0002,000
2018-02-26VGEM0.0550.0550.0550.05524,70060.0550.0622,2002,000500
2018-02-23VGEM0.0550.0550.0550.055-0.0051,00010.0550.0651,000
2018-02-22VGEM0.0550.060.0550.060.00546,10070.0550.0644,1002,000
2018-02-21VGEM0.0550.0550.0550.0553,30030.0550.063,100200
2018-02-20VGEM0.0550.0550.0550.055-0.0054,97450.0550.064,974
2018-02-16VGEM0.060.060.060.060.0053,40020.0550.063,000400
2018-02-15VGEM0.060.060.0550.05521,80060.0550.0615,8005,0001,000
2018-02-14VGEM0.0550.0550.0550.05515,35040.0550.0614,0001,350
2018-02-13VGEM24520.0550.06145100
2018-02-12VGEM0.060.060.0550.05511,55050.0550.0611,150400
2018-02-09VGEM0.0550.0550.0550.055-0.0051,60030.0550.061,000600
2018-02-08VGEM13230.0550.06510230
2018-02-07VGEM65020.0550.065650
2018-02-06VGEM0.060.060.060.0673,42090.0550.06572,0001,220200
2018-02-05VGEM0.060.060.060.06-0.00513,00050.060.06512,500500
2018-02-02VGEM0.060.0650.060.0650.00520,12360.060.06519,273500350
2018-02-01VGEM0.060.0650.060.06-0.01181,751170.060.065151,75115,00015,000
2018-01-31VGEM0.060.070.060.06-0.00522,880100.060.0652,45014,0004,0004302,000
2018-01-30VGEM0.060.0650.060.06598,500180.0650.0728,5003,00067,000
2018-01-29VGEM0.0650.070.060.06-0.00515,09090.060.0656,7004,0003,0901,300
2018-01-26VGEM0.0650.0650.060.06-0.00520,05060.060.06515,0505,000
2018-01-25VGEM0.0650.070.0650.06516,60080.0650.0716,450150
2018-01-24VGEM0.0650.0650.0650.065-0.0053,65060.0650.073,10050500
2018-01-23VGEM0.070.070.070.0728,71780.0650.0710,01718,000700
2018-01-22VGEM0.0650.070.060.070.0133,603200.0650.0711,30320,0001,3001,000