17:22:57 EDT Tue 15 Jul 2025
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
2025-07-15VGASX0.940.940.940.944,75560.900.961,0003,750
2025-07-14VGASX0.930.940.930.940.01135,117570.930.9742,0539,5008,0002,0002196,50061,1575,000
2025-07-11VGASX0.950.950.930.93-0.0159,851260.870.9437,00015,0001,00016,500
2025-07-10VGASX0.950.970.930.94-0.01154,717720.930.97129,0003,0001,5003,9141,37015,000
2025-07-09VGASX0.941.000.940.950.01263,997890.950.96192,9294,0009,00044415,00038,7691,500
2025-07-08VGASX0.940.950.940.9424,060200.940.9519,5001,0001,00051,500503
2025-07-07VGASX0.930.940.930.9462,558320.940.9546,5081,5006,0001,5005,000431,000
2025-07-04VGASX0.910.950.910.940.0246,181470.940.9514,4297,00013,0002,0007,000111,500
2025-07-03VGASX0.920.930.920.920.0221,224140.920.9320,348100400
2025-07-02VGASX0.870.900.870.900.03116,547320.850.9288,1961,50012,5001,00013,000351
2025-06-30VGASX0.910.910.860.87-0.0388,972620.850.9049,5043,50015,5003,500639,0001,7056,000
2025-06-27VGASX0.910.910.900.900.0245,658480.900.9216,02210,0004,0005,0001002,0001,0367,500
2025-06-26VGASX0.900.910.880.88-0.0232,165300.880.8917,5041,0001,0005002,00015010,000
2025-06-25VGASX0.910.920.900.90-0.0329,887200.900.9218,0005001,0001,0003805004,00074,500
2025-06-24VGASX0.930.930.920.930.0236,512270.920.9329,0002,0002,0002,0004001,000
2025-06-23VGASX0.920.920.900.90-0.0244,889250.900.9229,7363,5007,0001,50063,00047100
2025-06-20VGASX0.900.920.900.920.02104,543380.900.9398,9743,0002,00069500
2025-06-19VGASX0.910.920.900.900.02189,311650.900.9596,71417,50039,5006,0005,00059723,000
2025-06-18VGASX0.880.900.860.870.0278,786510.860.9327,8861,50020,5001,50025,0001,2001,000
2025-06-17VGASX0.880.950.850.85-0.05242,901820.850.95167,5004,00024,5005,000125,50015,0001,000400
2025-06-16VGASX0.900.920.870.87-0.03244,1251020.850.92115,50112,50057,0006,00026,00010,5002,62414,000
2025-06-13VGASX0.900.920.900.90144,760300.900.92135,7932,5001,0004675,000
2025-06-12VGASX0.930.950.890.89-0.0389,121300.880.9560,2003,00016,0002,0005,0002,50040021
2025-06-11VGASX0.920.920.920.922810.920.9528
2025-06-10VGASX0.940.940.910.92-0.03321,820620.920.94295,2124,5004,5005418,0001,0678,000
2025-06-09VGASX0.930.960.930.950.0233,718260.940.9529,5681,5002,500
2025-06-06VGASX0.930.940.930.940.0118,85080.930.941,50015,0001,0003501,000
2025-06-05VGASX0.940.940.900.9486,498510.900.9428,3503,50012,00012,00022,5001008,000
2025-06-04VGASX0.920.940.890.940.0283,408620.900.9527,4006,00027,1005,00017,000908
2025-06-03VGASX0.930.960.920.92402,711680.880.93358,7007,0004,0008,50018,0005114,000
2025-06-02VGASX0.930.930.900.920.0280,885330.900.9367,0003,0002,0004,0002571,0002,000
2025-05-30VGASX0.890.900.890.9014,097140.880.9311,0002,0001,00097
2025-05-29VGASX0.900.900.870.895-0.015301,915710.890.90253,8657,50015,0006,50015,0005253,000
2025-05-28VGASX0.940.940.910.91-0.03156,216680.900.9399,0635,00032,00050019,000153500
2025-05-27VGASX0.950.960.930.94-0.02175,911890.940.9587,42529,0008,00016,50020,50078313,000
2025-05-26VGASX0.990.990.920.92-0.0451,944210.930.9628,5005,0004,50012,4294291,000
2025-05-23VGASX0.960.960.960.9634,512240.900.9830,0111,0001,0002,00030
2025-05-22VGASX0.930.990.930.960.02139,2731340.900.9876,25915,0007,00010,0003427,00018,0003,777
2025-05-21VGASX0.9250.960.920.92-0.0191,512780.901.0055,61050017,5003,0005003,0005,3006,000
2025-05-20VGASX0.890.990.890.930.03356,5591890.900.98245,04717,50030,00015,0008,00021,50013,6774,500
2025-05-16VGASX0.920.920.900.9018,995200.900.921,5005003,0009,500212,0004742,000
2025-05-15VGASX0.900.900.890.90-0.0245,858330.900.9233,0004,5004,0002,5006551,000
2025-05-14VGASX0.890.920.890.89-0.0111,341130.890.921,1003,0005,5002411,500
2025-05-13VGASX0.890.910.880.900.0145,616460.890.9219,6504,5007,0003,5001,5005006,7146951,500
2025-05-12VGASX0.870.900.850.900.01263,668950.890.90186,20014,0004,50018,0002,00029,0009506,500
2025-05-09VGASX0.890.890.870.87259,949370.860.89243,6005,5007,0005001,500649
2025-05-08VGASX0.860.890.850.85-0.04481,7482050.800.90262,77084,50040,00035,00031444,0001,10013,000
2025-05-07VGASX0.890.900.890.89-0.0187,700250.870.9069,7004,0001,5002,00010,500
2025-05-06VGASX0.900.920.890.89-0.0230,785180.890.913,1001,00023,8501,500552500
2025-05-05VGASX0.890.920.870.920.03376,324400.890.92299,2501,0001,00070,5004,008511
2025-05-02VGASX0.900.900.860.86-0.0350,048430.860.8925,7059,5005003,5002,0007,5001,293
2025-05-01VGASX0.890.890.880.89-0.0197,795390.860.9169,5001,5007,0006,0006,0007,000695
2025-04-30VGASX0.900.900.860.90183,079820.880.90124,90312,50022,0005,0002,00050013,5001,6761,000
2025-04-29VGASX0.910.940.880.88-0.02497,602740.880.90430,2002,00026,5003,00010,5006,00012,916
2025-04-28VGASX0.920.920.880.90183,548310.880.9117,5507,500150,0007,500988
2025-04-25VGASX0.890.920.880.900.04139,006880.850.9439,3807,00057,50010,0004,0008,5009,626
2025-04-24VGASX0.870.870.850.8698,425370.850.8636,0006,5003,0005,0006,00010,50029,351
2025-04-23VGASX0.870.870.850.860.0484,722310.850.9159,3001,50014,5005,0004,000300
2025-04-22VGASX0.900.900.770.805-0.055361,9871910.760.87177,51411,00071,22521,5005001,00038,5009,026
2025-04-21VGASX0.910.910.860.86-0.03213,090550.820.91155,7192,00014,50012,5002,00024,0002,011
2025-04-17VGASX0.880.900.860.890.02210,901750.820.9190,68922,50022,00015,500120,00027,5008,210
2025-04-16VGASX0.860.890.850.890.02454,186890.870.92354,50011,00027,50023,50037,000401