08:42:11 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
2024-03-27VGXS0.480.490.470.480.019,120,9241,0720.4750.493,619,145525,50092,000466,500108,3192,628,000920,500421,96041,000
2024-03-26VGXS0.440.4950.4350.47250.07752,924,2666590.450.491,658,496366,50058,000112,00030,918160,000293,000175,571
2024-03-25VGXS0.3950.3950.380.385-0.0121,200130.330.4114,7003,5002,500200300
2024-03-22VGXS0.3950.3950.390.3950.0248,726190.330.40543,0005,000726
2024-03-21VGXS0.3750.3750.3750.375-0.0152,50030.3750.3951,500500500
2024-03-20VGXS0.380.390.380.390.0163,556240.380.39526,8151,00015,4419,5005001,0009,000300
2024-03-19VGXS0.370.380.370.380.015,26080.330.391,9601,0002,000
2024-03-18VGXS0.380.3950.370.37-0.02546,430310.330.39529,8808,5007503,0005003,500300
2024-03-15VGXS0.3950.3950.390.395-0.01519,400100.390.39517,0005001,500400
2024-03-14VGXS0.410.420.410.4136,146240.3750.4517,0048,33010,000512
2024-03-13VGXS0.3950.4250.3950.410.0263,970500.390.4232,6156,5005,5001,0001,5202,50013,500800
2024-03-12VGXS0.3650.400.3650.390.0356,512360.380.4031,1155,5005,5004,0005007,5002,300
2024-03-11VGXS0.350.3650.3450.360.0230,370250.350.3715,8604,5004,0005102,5003,000
2024-03-08VGXS0.350.350.340.340.0111,00050.310.355,0001,0005,000
2024-03-07VGXS0.310.340.310.339,189170.320.352,0003,5005002362,453
2024-03-06VGXS0.3150.3450.3150.330.0283,875400.330.34552,6109,00016,5001,5005255002,0001,240
2024-03-05VGXS0.3150.3150.310.315-0.00512,905110.300.359,9003,000
2024-03-04VGXS0.280.320.280.320.00580,786420.320.3562,4668,5004501,0002,0006,270
2024-03-01VGXS0.3150.3150.300.3021,101130.290.325,0006,5009,000300
2024-02-29VGXS0.2950.300.2950.30-0.0212,59050.290.31512,49595
2024-02-28VGXS0.300.320.300.320.0255,85050.290.325,000350500
2024-02-27VGXS0.310.310.290.29535,822180.290.3123,5004,0007,500820
2024-02-26VGXS0.290.300.290.3055,829190.290.3135,6003,0009,0008,000122
2024-02-23VGXS0.290.300.290.300.015,09770.280.304,100500495
2024-02-22VGXS0.290.310.290.290.0127,722150.280.3015,5005,5002,5004,000222
2024-02-21VGXS0.3150.320.280.28-0.0219,350190.280.3112,1201,5001,3553,500500375
2024-02-20VGXS0.300.3050.2950.305-0.01537,426160.2950.3520,72015,0005001,000
2024-02-16VGXS0.300.320.300.30130,515300.2950.32103,5155,5006,0003,0002,3006,0004,200
2024-02-15VGXS0.300.300.300.300.013,41020.2850.303,000
2024-02-14VGXS0.290.290.2850.29-0.00529,850230.2850.3023,5502,5001,5001,500500300
2024-02-13VGXS0.3050.310.290.29-0.01120,000320.2850.3090,00017,5009,0001,0002,500
2024-02-12VGXS0.290.310.290.300.01555,403220.280.3154,454500149
2024-02-09VGXS0.2850.2850.280.28516,681120.2850.30515,96318500200
2024-02-08VGXS0.2850.2850.305
2024-02-07VGXS0.2850.2850.2850.2851,22340.2850.30588142
2024-02-06VGXS0.3050.3050.3050.3050.028,00350.290.3053,0005,0003
2024-02-05VGXS0.2850.2850.2850.2854,00020.290.3054,000
2024-02-02VGXS0.2850.310.2850.28523,922160.2850.3117,5005005,000700222
2024-02-01VGXS0.2850.2950.2850.28529,19690.2850.3013,15415,0001,00042
2024-01-31VGXS0.2850.2850.280.285-0.02517,30390.2850.3010,8001,0005,0005003
2024-01-30VGXS0.2850.310.2850.310.02524,30140.280.3124,3001
2024-01-29VGXS0.2850.2950.2850.285-0.0129,610110.280.3113,10011,5005004,00020
2024-01-26VGXS0.300.300.300.300.0051,00010.280.301,000
2024-01-25VGXS0.2650.2950.2550.29546,777210.280.3026,0002,5006,0001,5002,0003,5005,080
2024-01-24VGXS0.300.300.2950.29510,30060.280.309,900400
2024-01-23VGXS0.280.2950.280.2950.0243,103180.280.3039,6001,0002,5002
2024-01-22VGXS0.250.2750.250.2750.0353,660300.2450.28528,0004,00010,0004,5005,5001,660
2024-01-19VGXS0.250.250.2450.245-0.0057,83570.240.2757,000450
2024-01-18VGXS0.250.260.250.25-0.00512,770110.250.27510,5702,000200
2024-01-17VGXS0.2550.2550.2550.2556,40050.250.2853,0001,0002,400
2024-01-16VGXS0.2350.2550.230.2550.025119,744240.2550.265108,4254,5002,0004,500
2024-01-15VGXS0.230.230.230.234,10030.2250.2854,100
2024-01-12VGXS0.230.250.230.23-0.019,955130.230.2853,6501,0003,50051,500300
2024-01-11VGXS0.2350.240.230.24-0.01538,499140.2250.28530,9352,0005002,000642,50050
2024-01-10VGXS0.2350.2550.2250.225-0.0413,286170.220.302,8251,0002,0005602,5004,200
2024-01-09VGXS0.2650.2350.30
2024-01-08VGXS50010.2350.26500
2024-01-05VGXS0.2650.2250.31
2024-01-04VGXS0.240.2650.240.2650.02512,750110.2350.315,7105005,500500500
2024-01-03VGXS0.250.250.2350.24-0.02560,110140.2350.26525,1101,50018,0002,5008,0005,000
2024-01-02VGXS0.2550.2550.2550.255-0.011,50130.2550.2651,500
2023-12-29VGXS0.250.2650.250.2650.01528,984190.2550.2714,2593,0002,5002,0002,0005,025