17:20:49 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
2025-07-15VGRDM0.040.040.0350.035133,25070.0350.045,000128,000250
2025-07-14VGRDM0.0350.0350.0350.035207,223140.0350.0477,00082,0008,00040,000223
2025-07-11VGRDM0.040.040.0350.04209,354140.0350.0428,0008,00013,00026,000134,000350
2025-07-10VGRDM0.040.040.0350.035-0.00581,02070.0350.048,00032,00011,0002030,000
2025-07-09VGRDM0.040.040.0350.04130,50990.0350.046,00097,00027,0009
2025-07-08VGRDM0.040.040.0350.035-0.00570,98070.0350.0419,9558,00020,00023,000
2025-07-07VGRDM0.040.040.0350.04140,280130.0350.0439,7808,00030,00037,00025,000500
2025-07-04VGRDM0.040.040.040.040.005381,767180.040.045284,00010,00087,000
2025-07-03VGRDM0.0350.0350.04
2025-07-02VGRDM0.040.040.0350.035216,763140.0350.0498,00036,00050041,00041,000
2025-06-30VGRDM0.0350.0350.030.035-0.005183,398320.0350.04114,7409,00058,000505
2025-06-27VGRDM0.0350.040.0350.04439,002180.0350.04224,00045,000241,00041,00088,000
2025-06-26VGRDM0.0350.040.0350.04218,323140.0350.04205,00013,000323
2025-06-25VGRDM0.040.040.040.0460,14870.0350.0444,1006,00010,00040
2025-06-24VGRDM0.040.040.040.0460,00030.0350.0460,000
2025-06-23VGRDM0.0350.040.0350.035-0.01612,155230.0350.04550,000362,000142
2025-06-20VGRDM0.040.0450.040.0450.005147,618120.040.04596,00051,000111
2025-06-19VGRDM0.0350.040.0350.0489,00840.0350.0411,00078,000
2025-06-18VGRDM0.040.040.0350.035-0.00551,22570.0350.0420032,0001,01718,000
2025-06-17VGRDM0.040.040.0350.035-0.005154,00050.0350.0434,000120,000
2025-06-16VGRDM0.040.0450.040.0450.00561,401130.040.04553,5014462,0004,000752
2025-06-13VGRDM0.040.040.0350.04-0.005140,157170.040.04599,2504,00011,0001,00012,000712,000900
2025-06-12VGRDM0.040.0450.040.04135,794160.040.04548,0005,00079482,000
2025-06-11VGRDM0.040.040.040.040.0053,67020.0350.043,000670
2025-06-10VGRDM0.0350.040.0350.040.00515,00040.0350.045,00010,000
2025-06-09VGRDM0.040.0450.0350.035-0.005197,183250.0350.04105,00012,0001006,0008,0001,00065,00083
2025-06-06VGRDM0.0350.040.0350.04119,086150.0350.0482,1502,0004,00028,0002,000936
2025-06-05VGRDM0.040.0450.0350.035-0.005243,258170.0350.04205,2583,00034,0001,000
2025-06-04VGRDM0.040.040.0350.04197,800160.0350.04163,0009,00015,0005,0008005,000
2025-06-03VGRDM0.040.0450.040.0463,903130.040.0453,00019,00020,00021,000900
2025-06-02VGRDM0.0350.0450.0350.040.005191,765310.040.045124,30032,0002,00022,00010,0001,200
2025-05-30VGRDM0.040.040.0350.035-0.00512,25670.0350.0410,0002,000256
2025-05-29VGRDM0.040.040.040.0447,00040.0350.0447,000
2025-05-28VGRDM0.040.040.0350.040.00570,371110.0350.0434,00018,00017,000500
2025-05-27VGRDM0.0350.040.0350.035-0.005252,000240.030.04132,00022,00080020,00020,20057,000
2025-05-26VGRDM0.040.040.040.046,00020.0350.0456,000
2025-05-23VGRDM0.040.0450.040.0450.0057,34050.040.0456,2451,000
2025-05-22VGRDM0.040.040.040.0420,00060.040.04518,0001,0001,000
2025-05-21VGRDM0.0350.0450.0350.0450.01144,700270.040.04554,20058,0004,0002,0002,00024,000
2025-05-20VGRDM0.0350.040.0350.040.00526,86190.0350.041,8003,00021,0001,050
2025-05-16VGRDM0.0350.0350.0350.03547,21570.0350.0416,0005,00026,000215
2025-05-15VGRDM0.0350.040.0350.035-0.00562,332100.0350.0441,00021,00065
2025-05-14VGRDM0.040.0350.04
2025-05-13VGRDM0.0350.040.0350.0433,00060.0350.0421,0001,00011,000
2025-05-12VGRDM0.0350.040.0350.04116,98880.0350.04111,9884,0001,000
2025-05-09VGRDM0.0350.040.0350.04116,093150.0350.0499,0004,0002,0009,0002,093
2025-05-08VGRDM0.040.040.0350.048,50050.0350.046,1002,000400
2025-05-07VGRDM0.040.040.045
2025-05-06VGRDM0.040.0450.040.0450.017,00020.040.0454,0003,000
2025-05-05VGRDM0.0350.040.045
2025-05-02VGRDM0.040.040.0350.0435,01670.0350.04525,0004,0004,0002,00016
2025-05-01VGRDM0.040.040.040.04-0.005158,653200.040.045126,30023,0004,0004,000766
2025-04-30VGRDM0.0450.0450.0450.0450.00532,28370.040.04531,0003001
2025-04-29VGRDM0.040.0450.040.0450.0055,60030.040.0451,0004,000600
2025-04-28VGRDM0.040.040.040.04-0.0059,50060.040.0458,0001,000500
2025-04-25VGRDM0.040.0450.040.045247,00080.040.045247,000
2025-04-24VGRDM0.0450.0450.0450.0450.00526,48030.040.04525,0001,000
2025-04-23VGRDM0.040.040.040.0410,60030.040.0459,6001,000
2025-04-22VGRDM0.0450.0450.040.04100,08270.040.045100,000
2025-04-21VGRDM0.040.040.040.04498,228420.040.045309,000159,0003,00012,00013,0001,626
2025-04-17VGRDM0.040.0350.04
2025-04-16VGRDM0.040.040.040.0497,348170.0350.0460,00023,0001,93011,000700