Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-16	T	VGG	85.19	85.38	85.12	85.15	0.21	30,116	323	85.03	85.21	6,645	6,386	1,317	3,600	985	1,600	1,543			5,968
2024-05-15	T	VGG	84.35	85.00	84.35	85.00	0.60	36,063	311	84.95	85.14	12,657	6,740	2,800	1,700	2,531	2,400	775			3,521
2024-05-14	T	VGG	84.34	84.45	84.03	84.42	0.18	34,481	300	84.41	84.48	8,993	2,435	3,500	3,500	1,440	3,700	1,878			6,091		200
2024-05-13	T	VGG	84.56	84.59	84.24	84.24	-0.11	25,851	271	84.12	84.35	6,728	2,200	2,046	506	1,556	2,900	1,655			6,698			77
2024-05-10	T	VGG	84.16	84.35	84.01	84.33	0.31	44,126	314	84.20	84.40	11,327	16,955	2,476	2,600	2,013	2,065	2,144			3,213
2024-05-09	T	VGG	83.82	84.06	83.65	84.06	0.25	39,631	303	83.95	84.14	9,725	3,904	4,100	9,900	2,070	1,600	2,182			4,961
2024-05-08	T	VGG	83.73	83.83	83.57	83.81	0.17	32,622	297	83.70	83.89	5,128	3,491	1,233	4,200	1,499	5,600	4,798			4,025
2024-05-07	T	VGG	83.14	83.64	83.14	83.59	0.77	30,861	283	83.47	83.67	12,446	1,945	1,900	3,200	3,034	600	2,251			4,023
2024-05-06	T	VGG	82.70	82.82	82.42	82.82	0.41	44,461	355	82.74	82.93	9,096	6,320	3,406	1,600	2,940	3,000	3,186			11,846			6
2024-05-03	T	VGG	82.24	82.51	81.97	82.43	0.88	36,029	288	82.33	82.52	3,455	4,974	3,800	2,400	994	7,000	3,501			5,644		100
2024-05-02	T	VGG	82.18	82.18	81.25	81.56	-0.62	45,901	411	81.45	81.70	14,251	4,456	4,600	7,100	2,719	800	3,367			6,473		100	200
2024-05-01	T	VGG	82.20	82.37	81.57	81.71	-0.53	31,553	294	81.51	81.75	4,347	9,911	5,010	2,200	1,805	600	1,470			4,594
2024-04-30	T	VGG	82.43	82.74	82.09	82.09	-0.15	31,085	340	81.91	82.17	4,981	2,471	2,400	4,300	3,815	1,700	3,846			5,991
2024-04-29	T	VGG	82.47	82.55	82.17	82.46	0.17	30,989	320	82.35	82.54	8,514	3,307	3,433	2,900	1,877	2,000	795			6,451
2024-04-26	T	VGG	82.15	82.45	82.00	82.24	0.15	26,183	318	82.10	82.30	6,633	7,549	1,600	600	834	1,300	1,040			3,745		100
2024-04-25	T	VGG	82.24	82.40	81.80	82.13	-0.43	47,303	388	82.04	82.24	9,739	18,589	3,517	2,300	2,516	599	3,324			4,891
2024-04-24	T	VGG	82.50	82.58	82.26	82.56	0.42	24,431	293	82.40	82.61	5,334	3,958	1,200	1,800	1,453	3,000	1,724			2,494
2024-04-23	T	VGG	81.95	82.28	81.95	82.16	0.28	26,640	304	82.00	82.25	7,363	2,584	800	1,100	1,497	3,700	892			6,595		100
2024-04-22	T	VGG	81.60	82.20	81.52	81.86	0.32	44,471	466	81.72	81.98	7,640	9,942	2,450	2,000	1,680	4,900	3,893			9,263			100
2024-04-19	T	VGG	81.48	81.64	81.33	81.54	0.18	22,800	327	81.40	81.65	7,994	2,728	2,710	1,200	1,207	1,100	765			3,895
2024-04-18	T	VGG	81.85	81.91	81.30	81.40	-0.07	30,054	334	81.23	81.47	3,847	6,837	4,845	2,900	1,592	800	2,176			5,182
2024-04-17	T	VGG	81.94	82.14	81.37	81.44	-0.46	25,848	354	81.29	81.54	7,539	3,912	2,110	3,100	1,969	800	1,899			3,054		100
2024-04-16	T	VGG	82.25	82.36	81.83	81.90	0.08	33,421	374	81.78	81.96	8,434	5,266	3,400	4,400	1,869	2,300	3,176			2,813
2024-04-15	T	VGG	83.20	83.20	81.80	81.88	-0.60	39,165	449	81.73	81.98	10,961	5,594	3,300	2,900	2,281	1,800	3,321			4,535		200
2024-04-12	T	VGG	82.51	82.86	82.18	82.48	-0.43	37,755	411	82.25	82.50	6,240	7,872	2,900	2,600	1,770	7,682	3,429			2,795
2024-04-11	T	VGG	83.07	83.14	82.56	82.91	0.12	36,542	351	82.73	82.98	11,870	5,244	3,190	1,800	1,452	1,500	2,672			6,829		100
2024-04-10	T	VGG	83.00	83.00	82.58	82.79	-0.21	38,379	406	82.57	82.82	10,608	7,133	1,300	1,300	1,570	6,100	3,315			4,621
2024-04-09	T	VGG	83.09	83.09	82.50	83.07	0.05	43,701	380	83.00	83.10	9,202	5,865	1,900	3,900	2,734	3,500	5,088			7,912			25
2024-04-08	T	VGG	83.16	83.16	82.91	82.98	-0.14	24,287	334	82.84	83.07	2,820	4,980	2,810	1,900	1,374	3,000	626			4,895
2024-04-05	T	VGG	82.51	83.21	82.51	83.06	0.83	42,330	371	82.90	83.14	12,738	4,815	3,558	500	1,363	700	915			8,243
2024-04-04	T	VGG	83.35	83.35	82.17	82.17	-0.88	38,115	384	82.15	82.29	10,815	4,397	1,881	3,700	1,568	6,321	4,079			3,634			80
2024-04-03	T	VGG	83.02	83.20	82.75	83.05	-0.20	32,981	392	82.80	83.05	8,072	6,200	1,900	3,800	1,358	4,100	1,881			2,728
2024-04-02	T	VGG	83.58	83.58	83.01	83.30	-0.63	44,708	442	83.18	83.37	16,197	6,819	5,503	2,000	1,536	5,300	1,559			3,410
2024-04-01	T	VGG	84.41	84.41	83.87	83.93	-0.35	42,518	400	83.84	84.01	10,732	16,013	2,142	2,300	2,159	2,000	1,600			2,406
2024-03-28	T	VGG	84.38	84.41	84.06	84.28	0.11	30,032	331	84.11	84.37	7,673	4,785	2,500	1,700	1,185	3,175	2,746			3,629		100
2024-03-27	T	VGG	83.98	84.28	83.81	84.28	0.88	26,661	315	84.20	84.38	6,830	4,627	1,944	2,700	1,873	1,700	2,440			3,180
2024-03-26	T	VGG	83.31	83.51	83.27	83.36		30,939	345	83.26	83.45	5,649	4,895	985	3,300	2,150	1,800	3,429			7,314
2024-03-25	T	VGG	83.88	83.88	83.35	83.37	-0.62	68,471	471	83.26	83.46	12,272	13,084	1,646	21,926	4,580	2,900	1,460			9,571
2024-03-22	T	VGG	84.35	84.35	83.98	83.99	-0.35	32,890	379	83.83	84.04	13,879	3,153	2,731	1,300	1,753	2,600	1,901			3,866
2024-03-21	T	VGG	84.00	84.56	83.94	84.31	0.78	48,179	419	84.18	84.38	11,752	7,362	5,097	7,000	2,275	300	2,100			10,617
2024-03-20	T	VGG	83.48	83.63	83.37	83.60	0.27	54,319	351	83.49	83.71	8,418	9,200	2,500	4,900	3,461	3,000	14,204			7,071
2024-03-19	T	VGG	82.98	83.44	82.98	83.44	0.69	43,094	364	83.37	83.57	10,672	7,714	7,900	2,300	2,594	2,900	2,464			3,562		100
2024-03-18	T	VGG	82.94	83.14	82.72	82.75	0.09	47,314	435	82.67	82.87	12,052	7,182	4,532	1,700	2,168	2,000	6,529			9,101
2024-03-15	T	VGG	83.01	83.01	82.40	82.69	-0.17	31,963	364	82.54	82.76	10,738	4,729	1,400	2,200	2,003	1,600	2,449			4,701
2024-03-14	T	VGG	83.02	83.02	82.60	82.90	0.15	36,633	385	82.83	83.03	9,858	5,171	5,500	1,900	1,806	4,000	2,858			3,289		100
2024-03-13	T	VGG	82.83	82.93	82.60	82.75	-0.24	36,331	355	82.64	82.75	7,361	6,028	4,744	5,212	2,181	1,732	1,599			6,162
2024-03-12	T	VGG	82.36	83.09	82.36	82.99	0.71	50,025	436	82.98	83.05	10,688	11,638	4,700	7,100	1,939	2,500	3,664			4,522			50
2024-03-11	T	VGG	82.07	82.39	81.85	82.37	0.13	33,935	415	82.28	82.47	10,909	3,219	2,136	2,200	3,062	2,800	1,552			4,787
2024-03-08	T	VGG	82.50	82.55	82.13	82.21	-0.21	36,845	405	82.21	82.29	9,351	6,462	2,503	2,300	1,824	3,800	1,792			6,958
2024-03-07	T	VGG	82.35	82.62	82.28	82.39	0.12	49,468	427	82.26	82.45	12,550	8,314	3,040	6,300	3,641	2,300	3,905			7,203
2024-03-06	T	VGG	82.72	82.72	82.10	82.25	0.14	84,747	463	82.14	82.36	12,210	10,325	4,100	3,800	3,628	8,100	32,931			6,933
2024-03-05	T	VGG	82.91	82.91	82.00	82.29	-0.58	58,669	521	82.15	82.40	24,372	8,787	2,800	5,100	4,368	2,800	3,195			4,017		200
2024-03-04	T	VGG	82.80	83.02	82.59	82.87	0.08	41,780	462	82.85	82.96	8,372	5,723	4,917	4,000	3,129	2,800	3,844			3,864
2024-03-01	T	VGG	82.80	82.82	82.36	82.80	0.32	46,834	506	82.67	82.88	7,664	9,441	4,176	3,935	3,580	4,800	5,106			5,821
2024-02-29	T	VGG	82.84	82.84	82.15	82.48	0.09	47,514	497	82.30	82.54	10,420	7,972	4,100	1,900	5,041	3,200	2,355			10,392
2024-02-28	T	VGG	82.25	82.47	82.16	82.44	0.33	52,673	447	82.31	82.53	8,147	11,233	3,200	8,500	3,275	4,230	4,138			8,374
2024-02-27	T	VGG	82.20	82.20	81.87	82.18	0.20	57,887	466	82.03	82.28	21,412	8,555	4,850	4,300	3,567	2,805	5,648			3,932
2024-02-26	T	VGG	82.48	82.48	81.98	81.98	-0.33	75,956	513	81.89	82.09	9,629	14,395	5,000	2,900	2,621	26,333	2,650			9,806
2024-02-23	T	VGG	82.18	82.44	82.04	82.27	0.34	34,767	422	82.12	82.31	11,572	4,579	2,561	2,000	2,318	1,400	1,264			6,858			400
2024-02-22	T	VGG	81.26	82.04	81.26	81.92	1.02	45,044	441	81.76	82.01	7,850	8,049	2,912	7,000	2,685	1,300	2,692			10,765
2024-02-21	T	VGG	80.75	80.99	80.50	80.98	0.33	48,757	431	80.85	81.10	14,105	6,259	6,435	5,600	2,560	2,800	3,888			4,734		200	200
2024-02-20	T	VGG	80.63	80.86	80.58	80.75	0.13	53,906	517	80.67	80.86	12,427	6,282	3,590	10,800	3,752	2,200	7,516			5,092