10:22:42 EST Sat 27 Nov 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
2021-11-26VSGO0.180.180.170.18-0.00584,600160.170.1848,5009,5001,00012,50013,000100
2021-11-25VSGO0.1850.1850.1850.1850.00552,50030.170.18552,500
2021-11-24VSGO0.170.1850.170.180.01400,513720.170.175283,00036,50050040,00038,890623
2021-11-23VSGO0.1750.180.170.1868,013200.170.1845,19511,50011,000318
2021-11-22VSGO0.190.190.180.18-0.00568,990220.170.1915,50025,50010,00030017,150540
2021-11-19VSGO0.1750.190.1750.185-0.005319,400130.180.19288,9008,00013,0009,500
2021-11-18VSGO0.180.1950.180.18171,000140.180.19135,00019,0001,50015,500
2021-11-17VSGO0.180.1850.170.18-0.005150,500190.170.195132,5005,5003,5002,0007,000
2021-11-16VSGO0.180.1850.1750.185266,723400.1750.195226,0005,00031,0003,0001,000723
2021-11-15VSGO0.190.190.1850.18574,200110.180.2014,50012,00013,00010,00020024,500
2021-11-12VSGO0.180.1950.180.1932,334160.180.2013,5004,0002,0004,0006,0002,834
2021-11-11VSGO0.180.190.180.190.0184,109130.180.1942,40915,0006,00017,5003,000200
2021-11-10VSGO0.180.190.180.1949,150150.180.2033,0001,0009,0002,5003,500
2021-11-09VSGO0.180.190.180.19-0.00590,200240.1750.2046,70021,00014,0008,500
2021-11-08VSGO0.200.200.190.195-0.00539,500140.180.2030,5005,5003,500
2021-11-05VSGO0.200.200.180.2020,00050.190.203,00010,0007,000
2021-11-04VSGO0.190.200.180.20113,652460.190.2056,00018,50050015,0002,50021,000152
2021-11-03VSGO0.1950.200.190.200.005111,000250.190.2017,50010,50010,00045,00028,000
2021-11-02VSGO0.200.200.1950.195-0.00585,000140.180.2085,000
2021-11-01VSGO0.200.200.200.205,50020.1850.205,500
2021-10-29VSGO0.1950.200.180.200.01563,000110.1850.2037,50015,0003,5007,000
2021-10-28VSGO0.190.200.1850.20111,839220.180.2038,00037,00015,00010,0001,00010,304135
2021-10-27VSGO0.200.200.190.208,00030.180.203,0005,000
2021-10-26VSGO0.200.200.200.2022,50030.180.2010,00010,0002,500
2021-10-25VSGO0.2050.2050.190.19-0.015121,500280.180.2080,00012,5007,0007,50014,500
2021-10-22VSGO0.190.2050.190.2050.00530,52090.180.2055,4009,00014,5001,500120
2021-10-21VSGO0.2050.2050.2050.2050.00537,09040.180.2059017,00020,000
2021-10-20VSGO0.190.210.190.200.00556,983110.190.2110,4935,00030,00049011,000
2021-10-19VSGO0.1950.200.180.19-0.01146,309250.190.2043,50026,50049,00027,000309
2021-10-18VSGO0.210.210.200.20112,600140.180.19551,60027,0009,50010,00014,500
2021-10-15VSGO0.200.2050.200.20101,990140.200.2154,00017,00010,00010,00010,500490
2021-10-14VSGO0.1850.200.1850.20271,570250.180.21198,07043,00014,50016,000
2021-10-13VSGO0.200.210.1950.20218,320350.180.20190,90013,00010,0003,500920
2021-10-12VSGO0.190.200.190.2025,650100.1950.2121,7505003,000400
2021-10-08VSGO0.200.200.1950.2011,00060.180.205,5005,000500
2021-10-07VSGO0.200.200.190.20162,286300.180.20116,28625,5005,00011,5004,000
2021-10-06VSGO0.200.200.180.200.0177,700200.190.2039,70010,5002,00025,500
2021-10-05VSGO0.190.200.180.200.0275,665220.180.2023,5003,00010,00017,50021,500165
2021-10-04VSGO0.190.190.180.18-0.00582,337220.180.18529,6007,0006,50039,000237
2021-10-01VSGO0.1850.1850.1850.185-0.00525,25060.180.1925,250
2021-09-30VSGO0.180.190.180.190.01101,400160.180.1943,50021,50015,0007,00040014,000
2021-09-29VSGO0.180.1850.1750.175-0.015189,761480.1750.185111,10038,5004,00017,00018,400761
2021-09-28VSGO0.1850.1950.1850.19-0.005136,990190.180.1983,49026,50014,50012,500
2021-09-27VSGO0.1950.1950.190.195159,247210.170.19590,6633,50014,50046,0004,170414
2021-09-24VSGO0.2050.210.1750.195-0.005763,2201020.170.195558,97088,50038,50077,000
2021-09-23VSGO0.2150.220.200.205-0.02274,832390.200.22234,53216,5008,0001,00014,800
2021-09-22VSGO0.2350.2350.2150.2250.0171,623230.210.2314,59414,50015,00027,000529
2021-09-21VSGO0.220.220.210.22158,237440.210.23562,61032,00012,5001,0003,00047,000127
2021-09-20VSGO0.230.230.2050.22262,897430.2050.235150,00020,00015,00034,0001,00042,100797
2021-09-17VSGO0.220.240.220.220.005190,758510.220.2373,64415,00012,00059,00050030,500114
2021-09-16VSGO0.1950.220.190.211,927,2174200.200.22786,867470,00066,000191,5009,00016,000387,050700
2021-09-15VSGO0.3050.3050.200.21-0.091,990,6223820.210.215886,280360,00028,500193,00024,5001,000469,00028,042
2021-09-14VSGO0.310.310.300.310.005392,100350.290.32306,10030,50018,5001,00036,000
2021-09-13VSGO0.300.320.290.320.01605,696800.290.32324,000110,00015,00063,0002,0007,00084,000696
2021-09-10VSGO0.300.320.300.320.04253,776620.310.325104,55381,5001,00026,5002,80036,490933
2021-09-09VSGO0.2750.2950.2750.28-0.01536,153220.2750.2959,0001,00050015,0001,0001,5008,153
2021-09-08VSGO0.3050.3050.280.2950.02588,900120.270.3047,00020,9009,00012,000
2021-09-07VSGO0.330.330.270.27-0.05160,870280.270.30115,8704,0002,5001,50012,50024,500
2021-09-03VSGO0.320.3250.310.32-0.01119,953440.3050.3279,10315,0004,5007,5001,5003,0009,200150
2021-09-02VSGO0.3250.3250.3250.325-0.0056,00030.3050.3254,5001,000500
2021-09-01VSGO0.310.330.310.3366,392170.3150.3338,00016,50050010,500892
2021-08-31VSGO0.310.330.3050.330.02541,500240.3050.3313,0001,0004,50013,0003,5006,500
2021-08-30VSGO0.320.330.300.3050.00576,200380.3050.3125,60033,00050011,5005001,0004,000100