05:21:13 EDT Mon 24 Jun 2019
Enter Symbol
or Name
USA
CA



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-NEO ATS
2019-06-21VGIGA0.1850.1950.1850.190.00566,846220.180.19566,096250500
2019-06-20VGIGA0.1950.1950.180.19-0.005113,970220.1850.1994,9701,5001,00016,500
2019-06-19VGIGA0.190.1950.1850.1950.005113,722210.1850.19593,00011,7005228,500
2019-06-18VGIGA0.200.210.190.19-0.01131,135260.1850.19578,58510,00010,5005032,000
2019-06-17VGIGA0.200.2050.190.2030,482160.190.21514,70010012,0006823,000
2019-06-14VGIGA0.200.200.200.2082,333140.190.21582,000333
2019-06-13VGIGA0.210.2150.1950.20-0.02251,760530.190.215214,4569,00018,00030410,000
2019-06-12VGIGA0.240.240.210.22-0.0172,610210.2050.2251,47050050014020,000
2019-06-11VGIGA0.220.230.210.23-0.02214,317400.2150.23166,81512,0002,00011,5001,00221,000
2019-06-10VGIGA0.2050.250.2050.250.05230,275490.210.25204,4353,4687,00037215,000
2019-06-07VGIGA0.190.200.190.206,50020.190.205,0001,500
2019-06-06VGIGA0.190.200.190.2015,50030.190.2010,0002,0003,500
2019-06-05VGIGA0.1950.200.190.200.0150,036180.190.2038,9005,0001,6364,500
2019-06-04VGIGA0.180.200.180.200.00546,610190.190.20528,8607,00075010,000
2019-06-03VGIGA0.1850.200.170.1950.025424,354820.1850.20314,63313,0002,00020,50010,00072163,500
2019-05-31VGIGA0.1850.190.170.170.00549,453160.170.18530,0002,0003,50045313,500
2019-05-30VGIGA0.190.190.1650.165-0.0249,050160.1650.1928,6501,00040019,000
2019-05-29VGIGA0.1550.1850.150.1850.025346,199570.150.185223,4997,5006,20087,00022,000
2019-05-28VGIGA0.1550.160.1450.160.01277,100300.1450.16237,6001,5004,00021,00013,000
2019-05-27VGIGA0.1450.160.1450.1517,90070.150.15513,0004004,500
2019-05-24VGIGA0.170.170.1450.16-0.005173,222260.1450.16105,6872,50016,0003,03546,000
2019-05-23VGIGA0.170.170.1550.1650.005161,350200.150.17114,50010,00035036,500
2019-05-22VGIGA0.1750.1750.160.16-0.005220,875330.160.17188,3754,5002,0004,50021,500
2019-05-21VGIGA0.1950.1950.1650.165-0.02196,372360.160.18168,2005003,00017,0003,6724,000
2019-05-17VGIGA0.1850.190.1850.1850.00599,20690.1750.1999,000206
2019-05-16VGIGA0.1850.190.180.18-0.01572,00070.1750.18564,0008,000
2019-05-15VGIGA0.1750.1950.1750.1950.00525,00040.180.1910,0003,00012,000
2019-05-14VGIGA0.190.1950.190.1931,000100.190.19525,5005005,000
2019-05-13VGIGA0.190.200.1750.1950.02548,00090.1750.2053,0006,0008,00031,000
2019-05-10VGIGA0.190.200.170.17-0.0253,000120.170.19529,50015,0008,500
2019-05-09VGIGA0.190.190.190.19-0.00530,50040.1750.1930,500
2019-05-08VGIGA0.190.1950.1750.1950.00540,20070.1850.19532,1003,5001004,500
2019-05-07VGIGA0.190.190.190.190.0145,00040.1750.1945,000
2019-05-06VGIGA0.190.190.180.18-0.0154,25060.1750.1952,5007501,000
2019-05-03VGIGA0.1850.190.180.1934,00060.1750.1934,000
2019-05-02VGIGA0.1850.190.170.19-0.01124,793270.1750.1995,3336,50096022,000
2019-05-01VGIGA0.190.200.180.200.00541,525160.180.2022,0002,0002517,500
2019-04-30VGIGA0.230.230.190.195388,900840.1850.19342,40024,8002,00020019,500
2019-04-29VGIGA0.190.2150.190.1950.005250,320920.1950.215240,6001,0003,0002205,500
2019-04-26VGIGA0.190.190.190.190.0053,00010.1850.193,000
2019-04-25VGIGA0.1850.1850.1850.18522,65080.1850.1922,150500
2019-04-24VGIGA0.1850.1850.1850.185-0.0053,31550.1850.192,500315500
2019-04-23VGIGA0.1850.190.1850.1916,00030.1850.1916,000
2019-04-22VGIGA0.190.190.190.1960,00050.1850.1960,000
2019-04-18VGIGA0.190.190.1850.185-0.00526,50050.1850.1919,5005,0002,000
2019-04-17VGIGA0.190.190.190.1920,75050.1850.1920,750
2019-04-16VGIGA0.190.190.190.19-0.00553,50040.1850.1925,00026,0002,500
2019-04-15VGIGA0.200.200.1950.195-0.00542,00090.1950.2114,50010,00017,500
2019-04-12VGIGA0.200.200.1950.20130,000210.1950.21120,0009,500500
2019-04-11VGIGA0.200.2050.200.20256,500260.1950.21158,00077,00021,500
2019-04-10VGIGA0.1850.200.1850.200.00569,061170.190.20527,4005,0009,3158,00084618,500
2019-04-09VGIGA0.1950.1950.1950.195-0.00518,48860.1850.20510,4002,000886,000
2019-04-08VGIGA0.200.200.190.20173,505270.1850.2091,55510,00025,5009,00095036,500
2019-04-05VGIGA0.200.200.200.200.0151,50060.190.2151,500
2019-04-04VGIGA0.210.210.190.20-0.01114,160210.190.2168,63615,50017,00052412,500
2019-04-03VGIGA0.200.210.200.2087,800170.200.2160,90016,50040010,000
2019-04-02VGIGA0.220.2250.190.205-0.005132,000360.200.205102,5003,5007,00019,000
2019-04-01VGIGA0.1850.210.1850.210.00572,038140.200.2250,5004,5003817,000
2019-03-29VGIGA0.1950.2050.1850.185-0.0112,20090.200.2054,5001,5002006,000
2019-03-28VGIGA0.210.2250.1950.195-0.0178,996200.1850.19548,67114,50057525015,000
2019-03-27VGIGA0.2050.210.2050.210.00521,50040.1850.20521,000500
2019-03-26VGIGA0.2050.2050.190.19-0.0128,570150.190.2016,0001,0002,0009,070500
2019-03-25VGIGA0.1850.200.1850.200.00530,35080.200.21511,35010,0009,000