07:55:26 EDT Mon 18 Jun 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
2018-06-15VGEM0.0450.0450.0450.045-0.00510,15050.040.059,700450
2018-06-14VGEM0.050.050.050.050.0052,05020.0450.052,00050
2018-06-13VGEM0.0450.0450.0450.0452,24030.0450.0552,20040
2018-06-12VGEM0.0450.0450.055
2018-06-11VGEM40010.0450.055400
2018-06-08VGEM90020.0450.055400500
2018-06-07VGEM0.0450.0450.0450.045-0.0051,80530.0450.0551,000805
2018-06-06VGEM5510.0450.05555
2018-06-05VGEM0.050.050.040.0574,740210.0450.05567,8508906,000
2018-06-04VGEM0.040.050.040.058,32650.0350.057,0001,326
2018-06-01VGEM0.050.050.050.051,10020.040.051,100
2018-05-31VGEM0.040.050.040.0577,055130.0450.0576,555500
2018-05-30VGEM0.040.050.040.050.01110,600140.0450.0584,1001,00025,000500
2018-05-29VGEM0.040.040.040.042,10020.040.0452,100
2018-05-28VGEM0.040.040.040.042,66040.040.0452,060600
2018-05-25VGEM10010.040.045100
2018-05-24VGEM0.0450.0450.040.04-0.00535,00530.040.04520,00015,0005
2018-05-23VGEM0.0450.0450.0450.04516,75040.040.04516,750
2018-05-22VGEM0.0450.0450.040.0450.0154,53080.040.0459,18085044,000500
2018-05-18VGEM0.0350.0450.0350.0350.00534,808100.0350.04530,5084,000200100
2018-05-17VGEM92230.030.035300622
2018-05-16VGEM0.0350.0350.030.03-0.00554,00050.030.03554,000
2018-05-15VGEM0.0350.0350.0350.03510,06020.030.03510,060
2018-05-14VGEM0.030.0350.030.03525,228120.030.03520,0381,0001,0001,0002,190
2018-05-11VGEM0.0350.0350.0350.0350.005148,20090.030.03569,00060,00020019,000
2018-05-10VGEM0.0350.0350.030.037,70070.030.0353,0001,0001003,000600
2018-05-09VGEM0.0350.0350.030.03-0.00524,10090.030.0357,0001,00015,000550550
2018-05-08VGEM0.0350.0350.0350.03525,00040.030.03525,000
2018-05-07VGEM0.030.0350.030.03542,26470.030.0354,0003,00010032,0001643,000
2018-05-04VGEM0.0350.0350.030.035343,400100.030.03524,00020,0003,000296,400
2018-05-03VGEM0.0350.040.0350.035225,800160.030.035194,8006,00025,000
2018-05-02VGEM0.040.040.0350.035-0.005251,256270.0350.04141,41117,0004584,8008,000
2018-05-01VGEM0.0450.050.040.04-0.005111,885220.040.045108,7901,00045502,000
2018-04-30VGEM0.050.050.0450.045-0.005221,959180.0450.05193,10085928,000
2018-04-27VGEM0.050.050.050.056,70030.050.0556,700
2018-04-26VGEM0.050.050.050.05-0.0051,65550.050.0551,200455
2018-04-25VGEM0.060.060.0550.05516,80090.050.0615,0001,800
2018-04-24VGEM0.060.060.0550.05518,50970.0550.0618,109400
2018-04-23VGEM0.050.0550.050.05520,16040.0550.0620,160
2018-04-20VGEM0.060.060.060.060.00519,10050.050.05510017,0002,000
2018-04-19VGEM0.0550.0550.0550.05518,20090.0550.0617,2001,000
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