02:11:20 EDT Fri 29 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-28VGZD0.0550.0550.0550.0553,00010.050.0553,000
2020-05-27VGZD0.0550.0550.0550.05555,00060.050.05555,000
2020-05-26VGZD0.0550.0550.0550.0550.00550,00030.050.05543,0007,000
2020-05-25VGZD0.050.050.055
2020-05-22VGZD0.050.0550.050.0550.016,60030.050.0553,6003,000
2020-05-21VGZD0.0450.0450.0450.045-0.0051,00010.0450.051,000
2020-05-20VGZD0.050.050.055
2020-05-19VGZD0.050.0550.050.0550.00522,00030.050.05520,0002,000
2020-05-15VGZD0.0450.0550.0450.05-0.00536,360110.050.0553,00010,00012,0002,0008,0001,360
2020-05-14VGZD0.0550.0550.0450.05524,30080.050.05514,3007,0003,000
2020-05-13VGZD0.0550.0550.0550.0552,00010.0450.0552,000
2020-05-12VGZD0.0550.0550.0550.0552,00010.050.0552,000
2020-05-11VGZD0.0550.050.055
2020-05-08VGZD0.050.0550.0450.0550.00521,05550.050.05521,055
2020-05-07VGZD0.040.0550.040.050.005213,000210.0450.05166,00012,0007,00010,0002,00016,000
2020-05-06VGZD0.0550.0550.0450.05-0.00596,00090.0450.0584,0005,0007,000
2020-05-05VGZD0.060.060.0550.0550.00531,69550.050.0628,0003,00055
2020-05-04VGZD0.050.060.0450.060.01422,000210.050.06390,00011,0005,00016,000
2020-05-01VGZD0.0450.050.0450.05289,121120.0450.05279,00010,000121
2020-04-30VGZD0.050.050.050.050.0055,00030.0450.054,0001,000
2020-04-29VGZD0.040.050.040.045-0.00512,85070.0450.053,3505,0004,000500
2020-04-28VGZD0.0450.050.0450.05117,00030.0450.05117,000
2020-04-27VGZD0.0450.050.0450.050.005365,334260.040.05344,33414,0001,0001,0005,000
2020-04-24VGZD0.0450.0450.0450.0454,00020.040.0451,0003,000
2020-04-23VGZD0.0450.0450.0450.0450.00515,00020.040.04515,000
2020-04-22VGZD0.040.040.040.0477,00020.040.04577,000
2020-04-21VGZD0.0450.0450.0450.0450.0054,00010.040.0454,000
2020-04-20VGZD0.040.040.045
2020-04-17VGZD0.0450.0450.040.04542,00030.040.04540,0002,000
2020-04-16VGZD0.0450.0450.040.0450.00545,00070.040.04539,0006,000
2020-04-15VGZD0.040.040.045
2020-04-14VGZD0.0450.0450.0450.0450.0052,00010.040.0452,000
2020-04-13VGZD0.0450.0450.0450.0450.0052,00010.040.0452,000
2020-04-09VGZD0.0350.040.0350.040.00540,00020.0350.04540,000
2020-04-08VGZD0.0350.0350.0350.0358,63330.030.0358,57162
2020-04-07VGZD0.0450.0450.0350.035-0.0056,57130.030.0354,5712,000
2020-04-06VGZD0.040.040.040.0420,00020.0350.0420,000
2020-04-03VGZD0.0350.040.0350.047,40040.0350.047,400
2020-04-02VGZD0.040.040.040.043,00010.0350.043,000
2020-04-01VGZD0.040.0350.04
2020-03-31VGZD0.040.040.040.0450,12540.0350.0450,000125
2020-03-30VGZD0.040.040.0350.048,65050.0350.048,400250
2020-03-27VGZD0.0350.040.0350.040.00515,00030.0350.0415,000
2020-03-26VGZD0.0350.0350.0350.0353,00010.030.0353,000
2020-03-25VGZD0.0350.0350.0350.0350.0132,00060.030.03530,0001,0001,000
2020-03-24VGZD0.0250.0350.0250.0350.01124,00050.030.035120,0001,0003,000
2020-03-23VGZD0.0250.0250.0250.0255,00020.020.0251,0004,000
2020-03-20VGZD0.0250.020.025
2020-03-19VGZD0.0250.0250.0250.02520,00010.020.02520,000
2020-03-18VGZD0.0250.0250.0250.0250.00525,00020.020.0320,0005,000
2020-03-17VGZD0.020.020.020.02-0.0120,75020.020.0320,000750
2020-03-16VGZD0.020.020.020.02-0.012,00020.020.031,0001,000
2020-03-13VGZD0.030.030.030.030.00520,00010.020.03520,000
2020-03-12VGZD0.0250.030.020.025-0.01305,000130.020.03301,0001,0003,000
2020-03-11VGZD0.0350.0350.0350.0350.00530,00040.0250.03520,0003,0003,0004,000
2020-03-10VGZD0.030.030.030.0348,00010.0250.03548,000
2020-03-09VGZD0.030.030.030.03-0.005187,00050.030.035135,00052,000
2020-03-06VGZD0.0350.0350.0350.03512,00010.030.03512,000
2020-03-05VGZD0.0350.0350.0350.0356,39030.0350.046,000390
2020-03-04VGZD0.0350.030.04
2020-03-03VGZD0.0350.030.04
2020-03-02VGZD0.0350.030.04