01:11:47 EST Wed 28 Feb 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
2024-02-27VGASX0.890.900.890.890.0226,204300.870.8916,0003,0005,0002002,0004
2024-02-26VGASX0.880.900.860.87-0.0334,183440.860.9021,0567,0001,0003,0001,000500505
2024-02-23VGASX0.890.900.890.900.0148,650480.880.9038,1339,500500517
2024-02-22VGASX0.900.900.870.89-0.0186,172650.870.8957,05216,0005,0004,0001,500860
2024-02-21VGASX0.890.900.880.900.0299,958530.880.9073,0509,00080011,000506,00011
2024-02-20VGASX0.880.890.870.880.0242,149380.860.8820,9503,5008,5003,000525004,500553
2024-02-16VGASX0.870.870.850.86-0.0230,334230.850.8726,3553,000100817
2024-02-15VGASX0.900.900.870.87-0.0324,316210.840.874,1803,50010,0004,5002,000136
2024-02-14VGASX0.900.900.880.90-0.045,052240.880.902,1045001,000500278
2024-02-13VGASX0.950.950.920.92-0.0322,831230.920.949,4505002,5002001,0008,500280
2024-02-12VGASX0.950.950.950.9515,01680.920.9714,400394
2024-02-09VGASX0.970.990.930.95-0.02304,6101020.950.97232,67813,50025,60011,5006,5003,5009,000329
2024-02-08VGASX0.900.970.900.970.07183,385880.960.97122,7605,00015,7509,0008002,00020,0007,824
2024-02-07VGASX0.880.900.840.89-0.0168,647470.840.9533,9804,50011,5004,50033850012,500581
2024-02-06VGASX0.870.900.840.90157,7301510.880.9540,2362,10094,5004,5007154,5004,0007,069
2024-02-05VGASX0.910.910.870.90-0.0216,091240.840.952,0004,0005,5001,0002,500726
2024-02-02VGASX0.950.950.900.9226,684190.820.9519,7502,0005002,0005001,000500204
2024-02-01VGASX0.920.950.870.92-0.0550,942390.830.9541,1001,5001,0002,0005005004,116
2024-01-31VGASX0.890.970.860.970.0784,5431060.830.9741,00011,27013,0004,5001,2202,5004,1006,592
2024-01-30VGASX0.890.900.880.90-0.0145,620310.880.9016,7001,50010,5001,5005001,50013,200
2024-01-29VGASX0.900.920.880.910.0245,236450.820.9232,4725,5003502,0005003,000465
2024-01-26VGASX0.890.890.850.890.0295,364600.820.8937,5008,00023,8508,0004036,50010,905
2024-01-25VGASX0.880.880.860.87-0.0110,256170.870.908,0001,010300580
2024-01-24VGASX0.880.880.870.889,220150.870.897,5001,000470
2024-01-23VGASX0.910.920.880.88-0.0196,381520.850.9055,5056,00016,0007,5001004,5006,500100
2024-01-22VGASX0.900.920.880.890.0225,871350.870.9113,2471,0007,2001,0001,215500500709
2024-01-19VGASX0.900.930.820.87-0.01155,609980.870.9088,25630,50017,9206,500111,700421
2024-01-18VGASX0.900.900.880.88-0.0334,068380.820.9425,0056,0005001,500473
2024-01-17VGASX0.950.950.900.90-0.0829,608410.900.9411,2431,0005,0004,0003136,5001,542
2024-01-16VGASX1.001.010.960.96-0.04146,8144240.951.0216,55818,5003,80061,0006,20019,90010,3005,1565,400
2024-01-15VGASX1.011.020.981.00219,6916760.951.02101,20830,1008,80038,5005,60021,10010,1001,1233,100
2024-01-12VGASX1.001.000.971.00-0.011,393,9167020.951.01395,70012,50014,90032,90083,000122,80038,156661,7601,700
2024-01-11VGASX1.001.010.991.01-0.01314,0526551.001.01180,80031,20020,55021,7009,50016,80013,20017,2023,100
2024-01-10VGASX1.011.020.991.010.01396,1486581.011.02172,32216,20046,60013,2009,60035,30012,20088,7251,500
2024-01-09VGASX1.001.010.981.00-0.0147,773751.001.0123,8502,0001,20013,4009001,1004,40073800
2024-01-08VGASX1.001.010.981.010.02545,161860.991.0164,80210,50016,00019,5001,550500419,809500
2024-01-05VGASX1.001.010.980.99151,522960.981.0153,69610,00018,50011,0004,0005,00010,50024,374500
2024-01-04VGASX0.911.010.911.000.10644,2794080.981.01250,11032,08339,36064,00016,87527,00041,500166,6052,500
2024-01-03VGASX0.940.940.890.91-0.0242,471490.890.9114,2303,50013,5006,0003,0001,620
2024-01-02VGASX0.960.960.930.93-0.0664,652530.930.9541,9142,0004,9009,0001704,5001,602
2023-12-29VGASX0.930.990.900.990.04833,3972650.920.99679,41864,50027,50037,00055050021,9007291,000
2023-12-28VGASX0.930.980.880.950.02272,0842340.880.96189,9245,00013,00036,50042017,6838,309
2023-12-27VGASX0.890.930.850.930.09241,4181790.890.93135,80918,50045,15019,5008111,50018,5001,168
2023-12-22VGASX0.780.850.780.840.05158,3511130.810.8538,6706,00065,60012,50019032,5002,477
2023-12-21VGASX0.790.790.760.7976,262910.780.799,00027,00027,1419,0002002,500733500
2023-12-20VGASX0.800.800.740.79191,9331130.750.79101,88913,00019,00012,00014,50028,0002,729500
2023-12-19VGASX0.810.810.780.7970,394530.760.7953,2217,0001,2004,0002,5001,500823
2023-12-18VGASX0.790.800.780.7944,206480.790.8428,7733,55010,0001,000659
2023-12-15VGASX0.790.840.780.79-0.01135,8221070.780.8873,89014,0008,00010,00010010,50018,0001,280
2023-12-14VGASX0.840.840.790.80-0.05184,0721360.780.83109,49219,00022,7655,00025017,5009,500342
2023-12-13VGASX0.900.900.830.85141,017700.840.85121,4865,000506,5003005006,500420
2023-12-12VGASX0.880.8850.850.870.0139,787430.850.8829,5672,0006752,0001,0203,5001,025
2023-12-11VGASX0.910.920.850.85-0.06178,228930.800.87138,3543,0009,4253,00040010,6596,5006,294500
2023-12-08VGASX0.900.930.880.910.0330,869320.880.9227,3501,000121,500500150
2023-12-07VGASX0.920.930.880.88-0.05170,384930.880.9063,02318,00022,1959,50099120,00025,52110,534
2023-12-06VGASX0.960.960.910.92-0.0486,1161240.900.9436,7075,5007,38510,5001,10021,0003,500414
2023-12-05VGASX1.011.010.950.97-0.03201,0522400.960.9894,3461,60018,90028,7002517,20040,20042
2023-12-04VGASX1.031.040.971.00-0.04345,7281811.001.03232,28021,90039,80039,50034111,20029600
2023-12-01VGASX1.041.061.011.040.03200,4052321.021.04114,4166,80034,13518,30053160010,6006,598
2023-11-30VGASX0.991.050.971.010.01832,1705201.001.01557,30823,300133,50052,0002,8003,80034,20013,0321,700
2023-11-29VGASX0.951.020.901.000.06563,9823690.951.00269,14230,500118,03588,5002,0002,00035,5006,305500
2023-11-28VGASX0.920.960.920.95-0.0170,827550.900.9635,7927,00012,7005,0005141,5008,0006