08:44:03 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-21VGIGA0.2950.2950.270.27-0.0144,775170.2650.3034,2501,5004,0005,00025
2020-02-20VGIGA0.280.310.280.280.00555,840210.280.31530,50013,5001005,0006,000740
2020-02-19VGIGA0.290.300.270.275-0.01589,028360.2750.2872,9287,5008,000
2020-02-18VGIGA0.3150.3150.290.29-0.025205,698620.290.30153,99838,00013,000700
2020-02-14VGIGA0.330.3450.3150.315-0.0381,270300.310.3351,37017,5001,00011,000400
2020-02-13VGIGA0.330.3450.330.3450.0140,600210.330.34520,00013,0001,0006,000200
2020-02-12VGIGA0.330.340.320.335-0.02557,800220.330.33530,50010,0005002008,0008,600
2020-02-11VGIGA0.360.360.320.32-0.01532,110170.320.3457503,0004,0003,00016,4004,610
2020-02-10VGIGA0.3250.3550.3250.335-0.00513,93880.320.33513,150500288
2020-02-07VGIGA0.320.340.320.325-0.00519,81290.320.3413,8002,5002,0001,000200
2020-02-06VGIGA0.340.340.330.33-0.0231,100130.320.3420,9006,5003,000500200
2020-02-05VGIGA0.340.350.340.350.0127,80090.310.3527,700100
2020-02-04VGIGA0.340.340.330.340.02558,540140.320.3433,10018,0007,000440
2020-02-03VGIGA0.320.330.3150.315-0.02560,065280.3050.3325,72517,5002,0007,5005,0002,340
2020-01-31VGIGA0.320.340.320.34-0.019,00030.320.347,0002,000
2020-01-30VGIGA0.320.360.320.350.04131,300430.320.3569,00044,50012,5005,300
2020-01-29VGIGA0.310.310.3050.31-0.0122,60560.3050.3222,605
2020-01-28VGIGA0.3050.320.3050.320.0116,70080.310.328,8007,500400
2020-01-27VGIGA0.320.320.3050.3120,620100.3050.3210,3507,0003,000270
2020-01-24VGIGA0.3250.3250.310.32-0.0122,385120.310.323,0009,5009,500385
2020-01-23VGIGA0.320.330.320.3250.02523,700110.3050.3257,0001,5001,0005,0009,000
2020-01-22VGIGA0.300.300.300.305,31520.3050.335,000315
2020-01-21VGIGA0.310.320.300.30-0.00556,355190.300.3341,10514,500500250
2020-01-20VGIGA0.310.310.3050.305-0.00515,80080.3050.356,0003,2006,600
2020-01-17VGIGA0.3350.3350.310.31-0.0130,750140.300.3359,7508,0009,5005003,000
2020-01-16VGIGA0.3150.3350.3150.32-0.0240,090130.320.33511,00017,5005,5005005,435
2020-01-15VGIGA0.310.340.310.340.0124,455160.310.347,7507,0001,5001,5006,705
2020-01-14VGIGA0.320.330.320.330.00556,656270.300.3346,7065,5004,000450
2020-01-13VGIGA0.310.330.280.320.01301,230830.320.33201,65658,00015,5003148,00016,5001,260
2020-01-10VGIGA0.340.340.3050.31-0.02164,149290.3050.31117,12520,5007,00012,0007,524
2020-01-09VGIGA0.3250.330.320.330.0156,20360.320.3354,0002,000203
2020-01-08VGIGA0.330.340.300.315-0.02204,880390.3150.34145,30035,5007,0004,5007,0005,580
2020-01-07VGIGA0.3450.3550.3350.335-0.0167,129240.330.35524,20311,00012,0003,00016,926
2020-01-06VGIGA0.3450.350.3350.3567,899190.3350.3538,60021,5007,000799
2020-01-03VGIGA0.3350.350.3350.350.0235,802190.3350.3528,0004,0002,500500802
2020-01-02VGIGA0.3450.3450.320.3450.01566,558190.330.3549,75616,000100702
2019-12-31VGIGA0.330.330.320.33-0.01537,850100.3150.3325,0008,5004,000350
2019-12-30VGIGA0.350.350.340.34581,605170.340.3565,00015,500205450
2019-12-27VGIGA0.3450.3650.3450.3450.01582,714290.3150.3843,08426,0001,5004,0008,130
2019-12-24VGIGA0.3450.3450.320.34-0.0198,802500.3250.3434,30028,50012,000502,00014,5007,452
2019-12-23VGIGA0.350.3650.340.360.00537,450160.3350.36522,0002,5002,00010,950
2019-12-20VGIGA0.350.360.340.34-0.0213,870110.340.376,0005,0005002,370
2019-12-19VGIGA0.360.360.3350.335-0.02512,70050.3350.362,0002,5001,0007,200
2019-12-18VGIGA0.350.360.330.3550.0219,178130.310.3613,8371,500500913,250
2019-12-17VGIGA0.3450.3450.320.3450.00521,56090.330.351,4209,0002,0009,140
2019-12-16VGIGA0.310.350.3050.340.025260,817580.3050.35196,00036,8069,00010,2008,811
2019-12-13VGIGA0.320.3350.3150.315-0.015195,646370.3150.325125,50021,5008,50035,5004,646
2019-12-12VGIGA0.320.330.320.330.0133,646100.320.3325,1407,5001,0006
2019-12-11VGIGA0.300.320.2950.320.0377,904230.310.3238,48911,5008,0001519,500400
2019-12-10VGIGA0.2950.300.2850.285-0.015108,372440.2850.3046,69148,0003,0001001,0009,581
2019-12-09VGIGA0.330.330.280.30-0.04525,7211400.290.31309,900128,00018,00018,90022,00028,921
2019-12-06VGIGA0.3650.370.330.34-0.00585,854290.330.3484,4241,000430
2019-12-05VGIGA0.3950.3950.340.345-0.01534,886200.3350.3721,2707,0002,0002,5002,116
2019-12-04VGIGA0.3850.3850.360.36-0.00570,256250.3350.37548,18011,0003,5007,576
2019-12-03VGIGA0.370.390.3650.365-0.00530,943130.3650.41517,0006,1007,843
2019-12-02VGIGA0.390.400.370.37-0.02100,347330.360.4067,17210,5007,00015,500175
2019-11-29VGIGA0.420.420.390.39-0.025102,547300.390.4367,3478,5005,50021,000200
2019-11-28VGIGA0.440.440.4150.415-0.01555,750180.410.4235,73020,00020
2019-11-27VGIGA0.4350.4350.4150.43-0.0144,447250.410.4313,6313,0001,0004,0005,0003,50014,316
2019-11-26VGIGA0.420.450.4150.440.0493,248270.410.4534,00017,50016,0004,5005009,50011,248
2019-11-25VGIGA0.4150.4150.380.40-0.01534,580240.400.4219,6302,5005006,0005,950