00:36:57 EST Sun 24 Feb 2019
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
2019-02-22VGIGA0.250.280.250.25-0.02579,165600.240.27549,00011,5009,5001,0001,0007,165
2019-02-21VGIGA0.2750.2750.250.27527,232130.2350.2823,2503002,500682500
2019-02-20VGIGA0.2750.2750.2750.2751,90030.240.2751,900
2019-02-19VGIGA0.270.2750.2350.27-0.00594,550160.2350.27589,0502,5001,0002,000
2019-02-15VGIGA0.250.2750.250.2750.0419,50080.240.27517,0002,500
2019-02-14VGIGA0.2450.2450.2350.235-0.0113,50030.220.2612,5001,000
2019-02-13VGIGA0.240.2450.240.2450.02525,550120.220.24525,550
2019-02-12VGIGA0.230.2450.230.2450.0254,50020.230.2455004,000
2019-02-11VGIGA0.230.260.220.22-0.0486,350260.220.24561,5508,9005,0007,5004003,000
2019-02-08VGIGA0.260.2450.275
2019-02-07VGIGA0.270.2750.250.25-0.00527,71890.240.27520,4087,000310
2019-02-06VGIGA0.2750.2750.2550.255-0.0054,50030.230.283,5001,000
2019-02-05VGIGA0.240.270.240.255-0.01511,264110.2350.283,0003,5002,7442,020
2019-02-04VGIGA0.270.280.270.27-0.0181,634130.240.2779,0002,000634
2019-02-01VGIGA0.290.290.280.2810,50050.270.2954,7001,0003004,500
2019-01-31VGIGA0.260.280.250.260.00574,215220.260.29550,12519,5003902004,000
2019-01-30VGIGA0.2850.2850.230.280.02273,723330.260.29242,42314,0005,00012,300
2019-01-29VGIGA0.290.290.2550.26-0.0287,300140.260.2883,0004,000300
2019-01-28VGIGA0.270.280.270.280.0145,18470.260.2845,000184
2019-01-25VGIGA0.2550.270.2550.270.0154,700110.260.27549,0001,0004,700
2019-01-24VGIGA0.2550.260.2450.260.00515,93780.240.2713,4375002,000
2019-01-23VGIGA0.2250.2550.220.255-0.00561,855150.2550.2644,8557,0005,0005,000
2019-01-22VGIGA0.2250.260.2250.260.03530,612140.250.2622,5008,000112
2019-01-21VGIGA0.270.270.2250.225-0.0221,233120.230.2616,2335,000
2019-01-18VGIGA0.230.2450.230.2450.0058,00040.230.251,0007,000
2019-01-17VGIGA0.2650.2650.230.235-0.02542,251140.230.2633,2516,0003,000
2019-01-16VGIGA0.270.270.2550.260.0126,15080.230.2626,000150
2019-01-15VGIGA0.240.250.230.250.0423,900120.230.2722,3001,500100
2019-01-14VGIGA0.240.240.210.235-0.00513,86880.210.2612,000500268600500
2019-01-11VGIGA0.240.240.2350.2410,120110.190.264,1005,000320700
2019-01-10VGIGA0.250.250.220.24-0.0158,531140.2050.2453,4005,000131
2019-01-09VGIGA0.250.250.250.250.0156,16090.2350.254,900500760
2019-01-08VGIGA0.2350.2350.2350.235-0.01562320.200.24623
2019-01-07VGIGA0.2450.250.230.250.0222,560150.2150.2511,00010,0001,000560
2019-01-04VGIGA0.240.250.230.23-0.0138,04290.2050.2538,00042
2019-01-03VGIGA0.240.250.240.2453,195100.240.2546,5006,000490205
2019-01-02VGIGA0.2450.250.240.240.03511,20780.230.257,1074,100
2018-12-31VGIGA0.210.2450.2050.2450.05511,33080.190.272,8308,500
2018-12-28VGIGA17010.190.27170
2018-12-27VGIGA0.1850.2050.1850.200.0139,250100.1850.2428,7506,0004,500
2018-12-24VGIGA0.190.200.22
2018-12-21VGIGA0.2050.2050.190.19-0.0574,050140.1950.2463,50010,550
2018-12-20VGIGA0.180.240.180.240.0699,055220.210.2392,3051,3505,400
2018-12-19VGIGA0.1750.180.170.180.00550,000100.180.1949,900100
2018-12-18VGIGA0.180.1850.1750.175-0.01547,300150.1750.1842,3005,000
2018-12-17VGIGA0.180.190.180.190.00546,650110.1850.1941,5005,000150
2018-12-14VGIGA0.1850.1850.1850.185-0.0054,40020.1850.194,000400
2018-12-13VGIGA0.1850.190.180.190.01575,77590.180.1961,5005,0004,0005,275
2018-12-12VGIGA0.180.1850.160.175-0.015224,054450.170.195169,9006,00050030,00015417,500
2018-12-11VGIGA0.190.190.190.198,50040.1850.208,500
2018-12-10VGIGA0.180.190.180.190.00540,00050.1850.2040,000
2018-12-07VGIGA0.190.190.1850.185-0.00517,750100.1850.2017,200550
2018-12-06VGIGA0.190.190.180.190.00523,205100.1850.2022,69250013
2018-12-05VGIGA0.1850.1950.180.185-0.01539,726140.1850.2039,101500125
2018-12-04VGIGA0.190.200.190.2011,28070.190.206,700804,500
2018-12-03VGIGA0.200.200.190.2035,608130.180.2027,2074018,000
2018-11-30VGIGA0.200.200.1850.2028,525100.180.2028,000525
2018-11-29VGIGA0.200.200.200.2041,27080.180.2040,500770
2018-11-28VGIGA0.1950.200.1950.200.00595,420130.180.2095,000420
2018-11-27VGIGA0.1950.180.20
2018-11-26VGIGA0.1950.1950.1950.195-0.00528,85660.180.2028,500356