Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:16:22 EDT Fri 19 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-18
T
VGZ
0.78
0.78
0.75
0.77
-0.01
6,450
7
0.68
0.78
3,650
2,500
300
2024-04-17
T
VGZ
0.78
0.78
0.76
0.76
51,629
27
0.68
0.78
42,501
500
4,500
200
3,000
200
2024-04-16
T
VGZ
0.76
0.77
0.76
0.76
-0.02
10,035
12
0.76
0.78
1,626
2,500
4,000
60
1,500
14
2024-04-15
T
VGZ
0.78
0.78
0.76
0.76
-0.03
2,000
4
0.68
0.78
1,500
500
2024-04-12
T
VGZ
0.78
0.82
0.78
0.79
0.01
28,728
31
0.78
0.90
16,100
2,500
1,650
3,500
4,000
2024-04-11
T
VGZ
0.77
0.78
0.76
0.78
15,203
27
0.68
0.78
12,000
500
500
16
2024-04-10
T
VGZ
0.77
0.78
0.76
0.78
133,070
156
0.68
0.78
65,600
4,500
15,000
16,500
28,500
5
500
2024-04-09
T
VGZ
0.81
0.81
0.76
0.76
-0.02
72,447
47
0.68
0.78
19,509
7,500
16,500
12,000
4,400
8,500
10
2,500
2024-04-08
T
VGZ
0.79
0.79
0.78
0.79
21,954
28
0.68
0.79
14,126
5,000
500
325
2,000
3
2024-04-05
T
VGZ
0.83
0.84
0.77
0.81
0.01
15,325
21
0.68
0.81
2,050
1,500
3,000
300
7,000
1,200
2024-04-04
T
VGZ
0.77
0.85
0.77
0.80
-0.02
52,663
61
0.68
0.81
28,642
500
150
8,500
1,003
2,000
11,500
3
2024-04-03
T
VGZ
0.79
0.82
0.79
0.82
0.04
93,626
128
0.68
0.82
84,829
4,000
1,000
26
2024-04-02
T
VGZ
0.82
0.82
0.78
0.78
-0.02
54,795
69
0.68
0.79
30,873
5,000
7,500
10,000
528
2024-04-01
T
VGZ
0.78
0.82
0.78
0.82
0.05
34,004
47
0.80
0.82
17,570
3,500
2,500
5,000
14
2,000
2,500
910
2024-03-28
T
VGZ
0.72
0.77
0.71
0.77
0.05
149,794
73
0.73
0.80
111,029
14,001
13,000
2,500
9,000
264
2024-03-27
T
VGZ
0.68
0.73
0.68
0.72
0.08
140,484
114
0.58
0.72
57,472
1,500
30,000
26,500
1,001
22,000
496
2024-03-26
T
VGZ
0.67
0.67
0.64
0.64
0.02
74,218
38
0.58
0.80
44,245
510
500
28,000
681
2024-03-25
T
VGZ
0.67
0.67
0.62
0.62
-0.05
85,970
50
0.54
0.80
35,902
9,500
15,000
10,000
500
11,500
68
3,500
2024-03-22
T
VGZ
0.67
0.67
0.66
0.67
0.02
27,837
37
0.54
0.67
13,779
1,000
5,003
1,000
600
6,000
200
2024-03-21
T
VGZ
0.74
0.76
0.63
0.65
-0.08
197,545
78
0.56
0.80
108,699
9,000
12,541
7,000
2,400
500
11,000
11,000
35,000
2024-03-20
T
VGZ
0.68
0.73
0.68
0.73
0.04
5,444
13
0.69
0.74
3,180
349
1,500
2024-03-19
T
VGZ
0.68
0.72
0.68
0.68
53,279
24
0.65
0.80
11,666
27,000
250
3,000
1,213
10,000
2024-03-18
T
VGZ
0.68
0.74
0.68
0.69
0.01
25,455
37
0.68
0.80
19,310
500
2,500
500
1,010
529
700
2024-03-15
T
VGZ
0.66
0.71
0.66
0.71
0.08
19,786
21
0.65
0.80
9,506
1,000
1,500
6,500
250
1,000
2024-03-14
T
VGZ
0.64
0.66
0.63
0.65
-0.02
14,924
16
0.54
0.69
2,890
4,500
7,500
34
2024-03-13
T
VGZ
0.65
0.67
0.64
0.67
0.04
24,868
22
0.54
0.80
4,833
11,000
4,500
4,500
2024-03-12
T
VGZ
0.64
0.64
0.63
0.63
-0.05
8,845
18
0.54
0.65
5,100
1,000
2,000
500
230
2024-03-11
T
VGZ
0.62
0.68
0.62
0.64
0.04
48,039
58
0.64
0.70
19,100
11,000
1,666
3,000
1,010
500
10,500
1,000
2024-03-08
T
VGZ
0.70
0.70
0.60
0.60
-0.05
45,190
53
0.60
0.80
34,225
1,500
2,500
2,000
3,500
965
2024-03-07
T
VGZ
0.59
0.65
0.59
0.65
0.05
62,865
51
0.65
0.80
17,871
7,000
22,000
4,500
500
10,138
700
2024-03-06
T
VGZ
0.57
0.60
0.57
0.60
0.02
30,730
51
0.54
0.62
19,505
4,000
225
2,000
4,000
500
2024-03-05
T
VGZ
0.56
0.60
0.55
0.55
-0.01
16,800
26
0.54
0.58
4,520
3,000
8,500
740
2024-03-04
T
VGZ
0.58
0.58
0.56
0.56
-0.02
28,554
26
0.54
0.60
3,504
8,000
2,000
5,000
10,000
2024-03-01
T
VGZ
0.46
0.58
0.46
0.58
0.105
50,513
75
0.55
0.58
35,779
2,500
3,500
520
500
5,500
535
2024-02-29
T
VGZ
400
1
0.45
0.52
2024-02-28
T
VGZ
0.475
0.49
0.475
0.49
0.06
11,963
12
0.45
0.52
3,433
3,500
1,500
5
3,500
2024-02-27
T
VGZ
0.43
0.44
0.52
2024-02-26
T
VGZ
0.45
0.455
0.425
0.43
-0.04
28,500
21
0.43
0.52
17,000
5,500
400
500
4,500
2024-02-23
T
VGZ
0.49
0.49
0.45
0.45
-0.025
30,585
23
0.45
0.52
6,697
2,500
3,500
400
17,000
288
2024-02-22
T
VGZ
0.475
0.48
0.45
0.48
0.01
27,734
38
0.45
0.52
17,213
1,500
2,500
1,000
5,500
20
2024-02-21
T
VGZ
0.475
0.475
0.47
0.47
-0.01
1,554
4
0.47
0.52
1,504
2024-02-20
T
VGZ
0.48
0.485
0.475
0.48
-0.02
6,062
12
0.47
0.52
3,500
1,500
500
556
6
2024-02-16
T
VGZ
0.48
0.51
0.48
0.50
0.04
42,754
48
0.48
0.52
40,062
500
500
1,000
106
2024-02-15
T
VGZ
0.48
0.48
0.455
0.455
-0.045
28,629
29
0.46
0.55
13,000
5,500
3,000
2,000
500
3,500
400
500
2024-02-14
T
VGZ
0.54
0.54
0.50
0.50
0.02
58,163
47
0.47
0.55
45,580
4,000
4,000
190
3,000
592
2024-02-13
T
VGZ
0.50
0.50
0.48
0.48
-0.05
5,200
14
0.47
1.10
2,600
2,500
10
2024-02-12
T
VGZ
0.52
0.54
0.52
0.53
0.01
11,231
26
0.51
0.97
7,001
500
1,000
500
1,500
361
2024-02-09
T
VGZ
0.51
0.52
0.51
0.52
8,997
14
0.47
1.10
4,297
4,000
300
2024-02-08
T
VGZ
0.49
0.52
0.46
0.52
0.02
37,295
30
0.45
0.52
30,295
2,500
1,000
500
3,000
2024-02-07
T
VGZ
0.50
0.47
1.10
2024-02-06
T
VGZ
0.47
0.47
0.47
0.47
-0.03
2,720
3
0.47
1.10
220
2,500
2024-02-05
T
VGZ
13
2
0.47
0.50
13
2024-02-02
T
VGZ
0.51
0.51
0.50
0.50
0.025
6,440
11
0.48
0.50
1,700
500
500
1,000
2,700
2024-02-01
T
VGZ
112
4
0.47
1.10
2
2024-01-31
T
VGZ
0.47
0.51
0.47
0.51
0.02
31,501
11
0.485
0.98
4,500
2,500
24,500
1
2024-01-30
T
VGZ
0.51
0.52
0.47
0.47
-0.04
21,121
44
0.46
0.98
9,774
500
500
2,000
1,000
1,000
4,500
847
1,000
2024-01-29
T
VGZ
0.49
0.51
0.49
0.51
0.025
16,587
26
0.49
0.98
9,080
1,000
1,000
1,000
500
500
3,500
7
2024-01-26
T
VGZ
13
2
0.46
0.98
12
2024-01-25
T
VGZ
0.48
0.51
0.47
0.51
0.025
18,197
32
0.46
0.98
9,192
2,500
2,500
3,500
2024-01-24
T
VGZ
0.49
0.49
0.485
0.485
-0.025
2,985
8
0.48
0.98
2,458
500
25
2
2024-01-23
T
VGZ
0.51
0.51
0.51
0.51
-0.03
3,341
9
0.49
0.53
581
500
2,000
2024-01-22
T
VGZ
0.53
0.54
0.51
0.53
0.01
7,850
10
0.49
0.98
1,500
6,000
335