13:57:19 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27VGRB0.930.930.840.88-0.04100,866500.850.8859,8493,00026,0003,0002772,5004,0001,334
2024-03-26VGRB0.910.930.880.920.0226,019330.880.9914,7981,0005002,0006,500912
2024-03-25VGRB1.001.000.890.89-0.0417,854230.890.991,7092,5003,5002002,5017,100
2024-03-22VGRB0.930.980.920.97-0.039,460230.891.009005,5001003009001,603
2024-03-21VGRB1.001.001.001.000.041,44930.901.001,400
2024-03-20VGRB1.001.000.920.920.0329,734280.891.0119,5001,5005008,000
2024-03-19VGRB0.920.920.890.89-0.032,76370.891.012,250500
2024-03-18VGRB0.920.920.920.920.0150010.911.02500
2024-03-15VGRB0.890.890.890.89-0.021,77530.891.021,500
2024-03-14VGRB0.910.920.910.910.018,034130.910.926,246500200500393
2024-03-13VGRB0.900.900.900.90-0.022,04630.891.001,0001,000
2024-03-12VGRB0.930.930.920.92-0.0426,837130.920.9319,0005005006,500
2024-03-11VGRB0.960.980.960.960.019,758180.921.004,2534,000800693
2024-03-08VGRB2010.951.00
2024-03-07VGRB0.950.950.950.951,28150.951.101,000280
2024-03-06VGRB0.950.950.950.954,90060.951.023,0001,000500
2024-03-05VGRB0.950.970.950.950.0513,937130.951.0410,2503,00050035
2024-03-04VGRB0.980.990.900.90-0.0936,151270.901.0213,1025007,5009513,500354
2024-03-01VGRB1.051.071.051.070.088,41860.951.005,5002,00050018400
2024-02-29VGRB0.990.990.960.99-0.0235,309260.961.0031,8002001003,2009
2024-02-28VGRB1.101.190.991.01-0.1456,071850.991.0123,3183,3003,2008,8002451,7009,9005,401
2024-02-27VGRB0.981.150.981.150.19132,660951.091.1897,58510,0002,5001,20018,0011,156613
2024-02-26VGRB0.960.980.960.980.022,35170.970.981,00050030050018
2024-02-23VGRB96240.960.97650
2024-02-22VGRB0.970.980.950.95-0.0516,260280.900.969,1003,0001,2002,90010
2024-02-21VGRB1.001.000.971.0025,689340.961.0018,5801,3001005,60151
2024-02-20VGRB1.001.000.961.000.0651,013430.961.0045,4002,0004002,000675
2024-02-16VGRB0.870.940.870.920.0834,766350.920.9612,0009,5005001,0001,5008,6251,233
2024-02-15VGRB0.910.910.910.910.072,11530.850.962,000100
2024-02-14VGRB0.840.840.840.841,53040.840.961,500
2024-02-13VGRB0.850.850.840.843,50160.840.953,500
2024-02-12VGRB0.850.850.840.84-0.0110,139110.840.967,0002,500533
2024-02-09VGRB0.830.850.830.850.0224,365140.850.9619,5002,0002,500102
2024-02-08VGRB0.840.840.830.83-0.018,36390.830.857,063500500
2024-02-07VGRB0.850.850.840.84-0.0124,595170.840.8521,5002,000431,000
2024-02-06VGRB0.850.850.850.85-0.011,42530.850.861,100325
2024-02-05VGRB0.840.860.840.860.0117,402100.840.861,10250015,500
2024-02-02VGRB0.860.860.840.84-0.0231,215270.840.8622,9001,0003905005,500125500
2024-02-01VGRB0.830.860.830.860.024,247140.850.861,5601,500560500
2024-01-31VGRB0.830.840.830.840.0122,942120.820.863,4401,00018,500
2024-01-30VGRB0.830.830.830.8321,163100.830.8618,500962,0001500
2024-01-29VGRB0.880.880.800.8354,213480.810.8333,9001,0002,0004850014,5015641,000
2024-01-26VGRB0.830.840.830.840.0239,171230.800.9029,5005001,000486,500507500
2024-01-25VGRB0.820.840.820.8264,390360.800.8249,5001,00050082912,000129
2024-01-24VGRB0.890.890.820.82-0.0328,075290.810.8221,8002,0003003,000409
2024-01-23VGRB0.850.850.850.852,32680.850.9050050029500745
2024-01-22VGRB0.880.880.840.85-0.0339,623350.850.9028,5672,0001,5006,000257500
2024-01-19VGRB0.880.880.880.881,51020.850.881,50010
2024-01-18VGRB0.870.880.870.8827,558110.850.8816,5001,0005009,5001
2024-01-17VGRB0.940.940.870.88-0.0660,635490.850.8848,1055005005,0005,500156
2024-01-16VGRB0.940.940.940.940.018,724160.860.962,6753005,0005001
2024-01-15VGRB14040.850.96
2024-01-12VGRB0.930.950.910.950.018,90390.850.962,0005005,00050050053
2024-01-11VGRB1.051.050.940.95-0.0543,415300.860.9640,0375001001001,500900
2024-01-10VGRB1.011.010.961.000.058,050171.001.056,0005001,150
2024-01-09VGRB20430.951.0010099
2024-01-08VGRB0.931.000.930.950.0315,248220.951.006,8251,0004,5002,866
2024-01-05VGRB0.890.920.890.92-0.017,862100.921.155,0005003002,00062
2024-01-04VGRB0.930.930.930.930.065,59060.881.005,090500
2024-01-03VGRB0.870.920.860.86-0.0525,913120.851.158,5007,5007,0005002,000
2024-01-02VGRB8360.911.1560
2023-12-29VGRB0.890.990.870.87-0.0110,727210.851.151,5515005001,0003,0003,412