14:01:24 EDT Wed 14 Apr 2021
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
2021-04-13VSGO0.1950.200.1850.185-0.01776,5231170.1850.19623,40958,0009,50014,50069,6991,415
2021-04-12VSGO0.1750.200.1750.1950.015752,687710.190.195613,10027,50015,0005,00091,850237
2021-04-09VSGO0.180.180.170.17-0.01423,538230.1650.18402,60020,000688
2021-04-08VSGO0.180.180.1750.18112,850100.1750.18112,500350
2021-04-07VSGO0.1850.1850.1750.18-0.01153,594290.170.18112,60012,00012,00016,000994
2021-04-06VSGO0.190.190.1850.19154,375260.1750.1972,10016,50036,5002,50025,0001,775
2021-04-05VSGO0.190.190.190.19-0.00560,50050.1850.1952,0008,500
2021-04-01VSGO0.180.1950.160.1950.015204,194370.1850.195128,10016,00021,00014,50024,000594
2021-03-31VSGO0.1750.190.1750.18105,208390.170.1861,50022,50015,5005005,000208
2021-03-30VSGO0.1850.1950.1750.18-0.005171,911250.1750.1889,91133,50014,0001,00033,500
2021-03-29VSGO0.1950.1950.180.1969,910190.180.198,60013,00020,00013,0002,00013,200110
2021-03-26VSGO0.190.200.190.1950.005523,9111240.1850.195401,20530,50020,0002502,00042,60027,356
2021-03-25VSGO0.190.190.180.1977,516180.180.197,50036,00028,0006,00016
2021-03-24VSGO0.1950.1950.190.19-0.00575,000210.1850.1972,0002501,5002501,000
2021-03-23VSGO0.200.200.1950.195-0.005255,000180.190.195242,5006,5006,000
2021-03-22VSGO0.200.200.200.2044,150100.190.2044,000
2021-03-19VSGO0.2150.2150.190.20-0.015255,760180.190.20241,0004,5004,5005,500260
2021-03-18VSGO0.1950.2150.190.2150.0124,00090.200.21518,5005,000500
2021-03-17VSGO0.210.210.200.2050.01530,117130.180.19529,457660
2021-03-16VSGO0.1950.210.190.1948,40090.180.1946,0001,500500400
2021-03-15VSGO0.1950.1950.190.1953,800180.180.19517,00017,5005003,00015,500300
2021-03-12VSGO0.190.1950.1750.1950.015126,530230.180.19550,20028,50020,0001,00022,5004,330
2021-03-11VSGO0.1750.200.1750.18-0.01120,852410.180.19584,50011,0005,0003,00016,0001,352
2021-03-10VSGO0.190.190.180.190.00553,200110.180.1951,7001,500
2021-03-09VSGO0.190.1950.1750.185-0.00572,700150.180.1964,5008,000200
2021-03-08VSGO0.180.1950.180.190.0143,61490.180.1943,000500114
2021-03-05VSGO0.1850.190.170.18-0.02166,447320.170.1880,51346,50022,50016,500434
2021-03-04VSGO0.200.2050.190.200.01230,756320.200.21163,4562,00010,00018,00037,000300
2021-03-03VSGO0.2050.2050.1850.185-0.01589,787210.180.19525,88738,0004,0004,5001,00016,200200
2021-03-02VSGO0.190.2050.190.2050.02110,366200.1850.2062,00030,0009,0009,000366
2021-03-01VSGO0.200.210.1850.185-0.025202,032350.180.22116,50027,0007,50058250,000450
2021-02-26VSGO0.210.2150.2050.205-0.01541,900110.2050.2226,9001,00013,500500
2021-02-25VSGO0.220.220.210.215,50020.210.223,5002,000
2021-02-24VSGO0.210.220.210.21-0.00583,363150.200.2231,00014,00019,00019,000363
2021-02-23VSGO0.210.220.210.21155,862270.210.22109,99811,50012,00080221,000300
2021-02-22VSGO0.220.220.210.220.00586,616150.210.222,00012,50015,00012,50044,500116
2021-02-19VSGO0.220.220.2150.215-0.00573,09090.2150.2260,0001,00012,00090
2021-02-18VSGO0.2250.2250.2150.22209,256230.2150.22103,01033,00028,50044,000746
2021-02-17VSGO0.2250.2250.220.22-0.00565,50030.220.22565,500
2021-02-16VSGO0.230.230.2250.225-0.005110,000170.220.22542,50019,50014,00011,00023,000
2021-02-12VSGO0.220.230.220.22-0.005100,323310.2150.2351,7672,50013,00020,50050012,00056
2021-02-11VSGO0.220.230.220.230.00536,35490.220.235,0005,5005,0009,50011,000354
2021-02-10VSGO0.230.2350.220.230.005179,000210.220.235114,00012,50015,00015,5008,50013,500
2021-02-09VSGO0.220.230.220.225-0.00515,72260.2250.2312,2222,5001,000
2021-02-08VSGO0.2350.2350.220.230.005253,800450.230.23594,50036,00010,00027,5003,00082,500300
2021-02-05VSGO0.2250.2350.220.225108,700160.2250.23524,10040,50050013,00030,500100
2021-02-04VSGO0.230.230.220.22593,100160.220.22546,60011,5005,00011,50018,500
2021-02-03VSGO0.230.2350.2250.2250.00566,048130.220.23523,0007,0004,00014,00017,500548
2021-02-02VSGO0.2350.240.220.22-0.015124,523200.220.2399,00010,5003,50011,350173
2021-02-01VSGO0.220.2450.220.2350.015178,600430.2350.2496,00033,50023,5009,50016,000100
2021-01-29VSGO0.2250.2250.220.22-0.00568,180210.220.22514,26049,0005004,000420
2021-01-28VSGO0.230.240.220.225245,932490.2150.22596,35519,00019,5006,000104,000877
2021-01-27VSGO0.240.240.2250.22544,25090.220.2342,2502,000
2021-01-26VSGO0.2450.2450.2250.225-0.01145,860280.2250.2483,8603,00020,0005001,50037,000
2021-01-25VSGO0.2450.2450.2350.235-0.005228,406410.2350.245174,05021,5007,0007,00018,256600
2021-01-22VSGO0.2450.2450.2350.235-0.0142,547100.2350.24532,5471,0004,0005,000
2021-01-21VSGO0.2450.2450.240.245-0.005170,300200.240.245136,00012,00010,0002,00010,000300
2021-01-20VSGO0.230.2550.230.250.01218,219650.2350.25140,38918,50019,0001004,00036,000230
2021-01-19VSGO0.2250.240.220.240.015474,780450.240.245318,74035,00058,50025,50037,00040
2021-01-18VSGO0.220.230.220.22568,600120.220.2346,50011,0004,0007,000100
2021-01-15VSGO0.2350.2350.220.2250.005357,249750.220.24148,64933,50033,00057,5002,00082,500100