20:38:17 EDT Wed 27 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-27XGSV0.670.70740.660.70610.0236574,0701,0590.660.71
2020-05-26XGSV0.72920.730.66760.6825-0.0325807,4871,4110.660.72
2020-05-25XGSV0.73650.73650.680.7150.0033000.690.75
2020-05-22XGSV0.73650.73650.680.7150.0033603,5581,1790.690.75
2020-05-21XGSV0.720.73650.690.7117-0.001455,7906370.6750.72
2020-05-20XGSV0.7220.74990.710.7127-0.00941,158,6342,1570.6950.75
2020-05-19XGSV0.760.76930.7195970.7221-0.02791,162,5222,2030.7150.75
2020-05-18XGSV0.750.75010.70520.750.04712,9899410.740.79
2020-05-15XGSV0.700.730.67880.710.03711,135,8601,6730.690.75
2020-05-14XGSV0.65690.69640.65690.67290.0163682,6761,1850.630.69
2020-05-13XGSV0.66020.67750.650.6566-0.0036781,6489830.530.6645
2020-05-12XGSV0.700.71110.66010.6602-0.04751,069,3721,7030.630.66
2020-05-11XGSV0.750.75940.70380.7077-0.0423632,3411,2060.690.75
2020-05-08XGSV0.760.77230.71510.75-0.00491,009,7651,3730.7250.78
2020-05-07XGSV0.700.75820.66390.75490.0711,168,7841,6520.7550.77
2020-05-06XGSV0.66090.700.660.6839-0.007638,1441,2620.660.80
2020-05-05XGSV0.66760.69420.64760.69090.04091,104,7791,5350.640.6854
2020-05-04XGSV0.6310.690.630.650.02336,775,1149730.610.67
2020-05-01XGSV0.650.67860.610.6267-0.0232768,4361,0000.610.67
2020-04-30XGSV0.670.6798990.63420.6499-0.0201864,1551,2630.620.67
2020-04-29XGSV0.660.6780.650.670.02011,125,6431,7550.660.70
2020-04-28XGSV0.620.65510.60010.64990.03491,312,0671,8170.620.70
2020-04-27XGSV0.64990.64990.60390.6150.0255787,9331,4960.600.65
2020-04-24XGSV0.620.62980.570.5895-0.01551,040,0511,3390.590.62
2020-04-23XGSV0.590.630.58310.6050.0491,380,1632,3800.590.63
2020-04-22XGSV0.580.580.550.5560.014568,6091,1340.550.57
2020-04-21XGSV0.530.55220.520.542-0.0089574,9951,2520.510.56
2020-04-20XGSV0.560.58380.540.5509-0.0308876,1101,0700.540.65
2020-04-17XGSV0.580.59250.560.5817-0.0083541,5631,1140.560.60
2020-04-16XGSV0.590.6040.580.59-0.007689,4949920.500.62
2020-04-15XGSV0.5290.6050.51260.5970.05381,357,8632,1220.560.62
2020-04-14XGSV0.640.66020.53440.5432-0.05273,638,9463,7570.530.59
2020-04-13XGSV0.550.60430.5350.59590.06811,293,5312,6530.600.67
2020-04-10XGSV0.520.56240.5050.52780.0278000.510.56
2020-04-09XGSV0.520.56240.5050.52780.02781,643,3942,8550.510.56
2020-04-08XGSV0.510.520.49620.50-0.0101529,8521,1160.48450.515
2020-04-07XGSV0.50570.52250.5040.51010.0075487,7229910.510.52
2020-04-06XGSV0.510.530.490.50260.01281,333,1892,2210.470.53
2020-04-03XGSV0.53130.53880.4850.4898-0.0372755,4008750.460.56
2020-04-02XGSV0.500.53250.49750.5270.0346705,9971,0680.501.25
2020-04-01XGSV0.5150.53820.480.4924-0.0066811,7181,1000.470.50
2020-03-31XGSV0.480.500.480.4990.0191747,0199900.470.50
2020-03-30XGSV0.470.510.470.47990.0161,165,4941,3690.300.51
2020-03-27XGSV0.480.51980.400.4639-0.05161,505,6422,7940.440.50
2020-03-26XGSV0.540.58370.5062460.5155-0.02961,017,5191,5610.500.56
2020-03-25XGSV0.520.580.47010.54510.03672,092,6445,0430.530.56
2020-03-24XGSV0.440.510.40950.50840.13843,622,4104,2470.450.50
2020-03-23XGSV0.340.390.3262010.370.09872,349,3055,0930.301.25
2020-03-20XGSV0.350.400.27130.2713-0.10076,916,8223,6270.040.52
2020-03-19XGSV0.360.400.350.3720.00561,417,4782,9540.350.46
2020-03-18XGSV0.44740.44990.360.3664-0.07361,222,9322,7070.360.42
2020-03-17XGSV0.37790.450.370.440.071,219,1262,3380.410.80
2020-03-16XGSV0.350.390.350.37-0.02212,541,0102,1400.300.3921
2020-03-13XGSV0.40040.450.3650.3921-0.04124,304,5314,7380.370.41
2020-03-12XGSV0.500.50480.41260.4333-0.10692,786,2483,6910.420.44
2020-03-11XGSV0.600.600.5250.5402-0.0493989,8592,0040.500.56
2020-03-10XGSV0.620.62010.58030.5895-0.0164924,4051,2230.560.76
2020-03-09XGSV0.630.650.590.6059-0.02411,641,9451,9050.560.62
2020-03-06XGSV0.67140.67140.62210.63-0.03741,155,0021,9380.620.67
2020-03-05XGSV0.6650.680.6570.66740.0074608,3601,1750.640.73
2020-03-04XGSV0.680.680.64610.66-0.02696,2201,4680.650.73
2020-03-03XGSV0.660.700.630.680.03613,288,1443,7920.660.68
2020-03-02XGSV0.630.660.620.64390.0117937,1351,2630.600.87
2020-02-28XGSV0.640.640.610.6322-0.01293,884,9193,4260.590.65