11:31:14 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
2024-03-27VOGO0.100.110.090.09528,449180.090.1121,0002,0004,61123
2024-03-26VOGO0.0950.0950.090.09536,102140.0950.1025,0001,0001,0004,0005,1002
2024-03-25VOGO0.0950.0950.0950.0951,57430.0850.101,50074
2024-03-22VOGO0.100.100.0950.095-0.00523,568210.0950.1011,5004,0008,00068
2024-03-21VOGO0.0950.100.0950.100.0055,44270.0850.104,100500842
2024-03-20VOGO0.0950.0950.0950.095-0.0059,80590.0850.0955,2004004,000
2024-03-19VOGO0.100.100.100.108,52030.070.108,50020
2024-03-18VOGO0.0950.100.0950.1022,60180.070.109,0005006,5006,500
2024-03-15VOGO0.100.1050.0950.09544,588220.0950.1020,8002,00010,0008,0003,170600
2024-03-14VOGO0.0850.1150.0850.100.01576,262270.080.1125,70020,0008,00011,00110,361
2024-03-13VOGO0.050.1050.050.0850.04215,462610.0850.095117,4666,00012,00018,00011,00025,44024,878
2024-03-12VOGO0.0450.0450.0450.0455,00130.040.054,0001,000
2024-03-11VOGO0.0450.050.0450.050.00522,486170.040.0515,3001,0001,0001,0003,501208
2024-03-08VOGO0.0450.0450.040.04-0.00510,52270.0450.053,0003,0004,000
2024-03-07VOGO0.0450.050.040.050.0119,514100.040.0511,1003,0003,0001502,000264
2024-03-06VOGO0.040.050.0350.04150,933380.0450.0585,70054,0003,0005006,700504
2024-03-05VOGO0.0550.0550.040.04-0.02166,327390.0350.0468,1002,00080,00050014,4001,327
2024-03-04VOGO0.060.060.060.065,00980.0550.064,25850
2024-03-01VOGO0.0650.0650.060.0612,17050.0550.0612,000100
2024-02-29VOGO0.060.0650.050.060.00593,501250.050.0741,10026,0007,00010016,0002,0001
2024-02-28VOGO0.0550.0650.0550.06519,165130.060.0715,0001,0002,0001,10065
2024-02-27VOGO0.0850.0850.0650.065-0.025104,086380.0650.0962,70021,0001,0005007,00011,000886
2024-02-26VOGO0.090.090.090.0912,75580.0850.099,0002,0001,155600
2024-02-23VOGO0.0950.0950.090.09-0.01511,95580.0850.0911,55050
2024-02-22VOGO0.1050.1050.100.101,08640.0950.105005001
2024-02-21VOGO5820.1050.11
2024-02-20VOGO4310.1050.135
2024-02-16VOGO0.100.100.100.103,215130.1050.1351,5005002001,013
2024-02-15VOGO0.110.110.100.10-0.0056,95550.0950.1456,800
2024-02-14VOGO0.100.120.0950.1050.00520,320130.1050.12514,0003,5003202,000300
2024-02-13VOGO0.100.0950.145
2024-02-12VOGO28220.100.14242
2024-02-09VOGO0.1050.1050.100.10-0.00511,40080.0950.116,1001,5003,500
2024-02-08VOGO3220.1050.131
2024-02-07VOGO0.1050.1050.090.09-0.0213,83150.0950.139,8314,000
2024-02-06VOGO0.120.120.110.1113,00040.1050.14513,000
2024-02-05VOGO0.110.110.110.119,00070.1050.1453,0001,5003,2001,000
2024-02-02VOGO0.110.110.110.113,17640.1050.1452,0001,0001751
2024-02-01VOGO10010.1050.145
2024-01-31VOGO0.110.1050.145
2024-01-30VOGO0.110.110.1050.11-0.01528,290120.110.1452,0002,5009,5005003,79010,000
2024-01-29VOGO0.120.1250.1150.1250.01538,050100.110.14515,50018,500504,000
2024-01-26VOGO0.1050.1050.1050.105-0.0056,48550.1050.1455005,000970
2024-01-25VOGO0.110.110.1050.105-0.0056,71070.1050.1454,0001,500900300
2024-01-24VOGO0.140.150.100.1150.01569,468410.1050.11537,2002,00010,5007,50010,1182,000
2024-01-23VOGO0.100.100.0950.100.00518,254230.0950.157,0002,0001,0003,0004,600601
2024-01-22VOGO0.0950.0950.0950.09525,600140.0950.113,0002,10020,000
2024-01-19VOGO0.0950.0950.0950.0952,00020.0950.112,000
2024-01-18VOGO0.100.1050.090.095-0.0155,550290.090.1121,1003,00020,50010,700250
2024-01-17VOGO0.100.1050.100.1053,52540.0850.113,50025
2024-01-16VOGO0.110.110.100.105-0.00581,234390.1050.1138,9004,0001,00011,0001,35424,500480
2024-01-15VOGO0.110.110.1050.11-0.00520,10890.100.11513,5009982,0003,600
2024-01-12VOGO0.120.120.110.115-0.00515,303120.1050.1154,6004,5006,000203
2024-01-11VOGO0.1150.1250.110.11-0.0230,458170.110.1216,25010,0009982,500710
2024-01-10VOGO0.1450.1450.1250.13-0.01531,946150.120.1531,150776
2024-01-09VOGO0.120.150.120.145-0.00568,848240.1350.16547,10013,0005001,0007,000248
2024-01-08VOGO0.150.1450.175
2024-01-05VOGO0.150.1550.1450.154,11980.1450.1754,10019
2024-01-04VOGO0.160.160.150.15-0.007547,750100.1450.18523,2509,50015,000
2024-01-03VOGO0.1450.160.140.160.0111,555120.1450.1757,7503,000
2024-01-02VOGO0.180.180.150.15-0.0122,60390.150.17514,0008,0001602
2023-12-29VOGO0.1650.170.160.163,468100.1450.1853,000201267