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	VGH	59.99	60.24	59.99	60.10	0.10	104,365	173	59.99	60.14	6,004	78,480	4,746	4,573	2,260	1,800	4,564			1,235			55
2024-05-15	T	VGH	59.53	60.06	59.53	60.06	0.61	29,115	159	59.98	60.14	13,004	800	2,600	4,514	384	200	202			6,705			55
2024-05-14	T	VGH	59.30	59.47	59.14	59.45	0.22	30,071	132	59.36	59.50	1,867	10,737	1,001	3,094	308	7,552	1,239			2,276
2024-05-13	T	VGH	59.59	59.59	59.21	59.24	-0.04	29,587	168	59.13	59.29	3,730	5,368	3,100	3,008	548	7,100	691			5,297
2024-05-10	T	VGH	59.33	59.33	59.18	59.28	0.22	21,108	140	59.19	59.34	1,553	8,246	2,515	3,255	771	200	846			3,072
2024-05-09	T	VGH	58.61	59.08	58.61	59.08	0.40	46,049	206	58.98	59.14	5,990	9,298	4,450	3,700	614	10,300	6,702			4,147
2024-05-08	T	VGH	58.49	58.68	58.48	58.645	0.105	36,589	170	58.55	58.71	2,570	2,932	2,656	4,580	699	8,900	2,515			10,480
2024-05-07	T	VGH	58.48	58.62	58.48	58.54	0.54	23,344	171	58.46	58.61	2,473	3,846	4,300	1,300	863	6,200	986			2,718
2024-05-06	T	VGH	58.10	58.28	58.00	58.28	0.34	30,878	152	58.20	58.35	439	5,724	4,097	1,400	1,501	14,198	1,677			1,158
2024-05-03	T	VGH	57.63	57.95	57.63	57.89	0.57	32,690	176	57.84	57.98	10,182	5,646	4,500	3,600	924	310	1,528			5,286
2024-05-02	T	VGH	57.36	57.44	56.99	57.37	0.26	19,746	148	57.27	57.42	3,651	3,115	1,500	3,600	528	500	2,646			3,107
2024-05-01	T	VGH	57.32	57.73	57.04	57.07	-0.41	15,780	135	56.92	57.15	2,965	2,532	1,205	2,700	881	1,100	2,225			1,574
2024-04-30	T	VGH	57.86	57.86	57.32	57.33	-0.58	24,912	149	57.16	57.41	2,936	4,100	2,739	1,600	756	6,900	3,220			1,823
2024-04-29	T	VGH	58.02	58.06	57.88	58.05	0.23	19,635	135	57.96	58.10	829	4,200	4,200	2,200	617	1,200	3,233			1,631
2024-04-26	T	VGH	57.85	58.02	57.82	57.82	0.09	17,476	146	57.77	57.91	1,288	5,507	3,200	1,400	944	600	1,032			1,288
2024-04-25	T	VGH	57.74	57.92	57.36	57.73	-0.22	37,870	253	57.73	57.88	6,974	4,400	3,358	2,200	1,043	5,000	10,478			3,641
2024-04-24	T	VGH	57.74	57.97	57.65	57.95	0.11	36,925	126	57.84	57.99	3,334	24,134	3,300	700	411	900	1,259			1,587		100
2024-04-23	T	VGH	57.53	57.93	57.53	57.84	0.24	14,203	143	57.70	57.94	2,272	3,060	1,900	500	443	300	3,479			1,228
2024-04-22	T	VGH	57.17	57.74	57.10	57.45	0.45	16,902	127	57.32	57.52	2,498	2,135	2,955	1,400	875	1,100	2,243			1,030
2024-04-19	T	VGH	57.06	57.12	56.84	56.99	0.15	21,929	140	56.88	57.12	5,054	6,665	5,300	1,000	292	800	536			1,435
2024-04-18	T	VGH	57.07	57.21	56.71	56.84	-0.08	16,706	148	56.73	56.92	2,626	4,330	2,395	800	412	1,200	851			2,791			90
2024-04-17	T	VGH	57.21	57.21	56.72	56.85	-0.17	26,376	186	56.72	56.96	5,662	5,732	5,885	700	1,207	100	3,767			1,380
2024-04-16	T	VGH	57.28	57.28	56.84	56.92	-0.15	32,543	184	56.87	57.02	9,166	3,793	3,600	1,500	1,306	7,500	3,494			1,937			4
2024-04-15	T	VGH	58.21	58.21	56.99	57.09	-0.30	22,127	166	57.03	57.22	4,595	6,106	2,789	1,800	1,271	600	2,034			1,290
2024-04-12	T	VGH	57.89	57.90	57.37	57.50	-0.80	28,014	117	57.38	57.59	1,738	3,407	1,600	4,400	442	14,370	283			1,259
2024-04-11	T	VGH	58.11	58.50	57.87	58.27	0.01	20,590	155	58.14	58.38	3,900	4,950	2,600	2,600	917	3,400	482			1,400			76
2024-04-10	T	VGH	58.41	58.41	58.00	58.18	-0.66	26,341	194	58.05	58.28	8,207	5,310	3,100	2,700	675	1,700	2,308			1,925
2024-04-09	T	VGH	58.95	58.95	58.36	58.88	0.10	17,016	140	58.83	58.98	3,458	2,747	2,300	2,200	548	500	1,762			1,517			130
2024-04-08	T	VGH	58.79	58.90	58.73	58.79		18,396	139	58.73	58.92	6,294	2,667	1,520	1,300	964	757	1,049			3,485
2024-04-05	T	VGH	58.53	58.93	58.43	58.80	0.39	14,238	113	58.69	58.85	2,914	1,821	1,795	300	498	4,800	188			1,323
2024-04-04	T	VGH	59.40	59.40	58.36	58.36	-0.63	15,795	137	58.28	58.42	3,019	6,042	1,500	700	927	900	792			960
2024-04-03	T	VGH	58.90	59.18	58.87	58.99	-0.06	26,910	199	58.90	59.05	6,840	6,416	4,038	1,500	419	1,100	4,342			1,465
2024-04-02	T	VGH	59.05	59.07	58.89	59.05	-0.46	10,692	135	58.98	59.13	2,528	2,823	1,500	130	296	1,200	316			1,416
2024-04-01	T	VGH	59.89	59.89	59.46	59.50	-0.45	10,025	108	59.42	59.57	2,459	2,506	1,000	100	434	1,200	582			1,080
2024-03-28	T	VGH	59.69	59.96	59.69	59.88	0.40	17,555	147	59.74	59.99	3,130	2,601	3,625	2,200	475	700	1,922			2,528
2024-03-27	T	VGH	59.34	59.77	59.34	59.76	0.71	16,329	116	59.65	59.85	2,938	2,000	2,075	2,300	1,213	1,300	3,160			939			40
2024-03-26	T	VGH	59.09	59.21	59.03	59.05	-0.04	25,475	183	59.00	59.17	3,581	4,725	5,710	1,300	885	3,704	1,653			3,708
2024-03-25	T	VGH	59.28	59.28	59.08	59.10	-0.40	14,474	129	59.00	59.15	1,024	4,608	1,200	1,700	1,100	2,000	1,590			1,096
2024-03-22	T	VGH	59.64	59.65	59.40	59.40	-0.64	33,644	150	59.31	59.45	7,029	8,114	5,105	1,600	603	4,800	4,217			1,727
2024-03-21	T	VGH	59.72	60.15	59.72	60.00	0.35	11,974	132	59.85	60.03	2,880	700	1,600	200	1,098	200	1,838			3,100
2024-03-20	T	VGH	59.30	59.66	59.17	59.65	0.43	22,809	162	59.53	59.73	6,531	3,400	6,265	500	836		3,221			1,471			29
2024-03-19	T	VGH	58.81	59.29	58.81	59.29	0.43	17,533	154	59.16	59.30	4,752	2,734	2,600	1,400	517	500	3,048			1,650
2024-03-18	T	VGH	59.10	59.10	58.84	58.87	0.09	17,818	142	58.78	58.93	5,275	3,600	2,300	200	816	1,700	825			1,912
2024-03-15	T	VGH	58.75	58.85	58.66	58.76	-0.17	20,225	154	58.68	58.88	1,959	2,922	7,643	1,700	642	700	2,579			1,555		100	100
2024-03-14	T	VGH	59.15	59.15	58.76	58.98	-0.15	28,306	176	58.94	59.08	7,023	7,255	4,265	2,100	487	1,100	3,763			1,834
2024-03-13	T	VGH	59.24	59.28	59.00	59.15	-0.07	23,705	154	59.05	59.20	4,168	6,400	3,500	2,030	691	1,300	2,213			2,908
2024-03-12	T	VGH	58.98	59.25	58.79	59.20	0.37	22,376	179	59.09	59.25	4,146	6,500	2,796	1,400	691	2,200	2,367			1,507
2024-03-11	T	VGH	58.67	58.83	58.42	58.83	0.08	16,332	154	58.72	58.92	3,465	3,332	4,212	800	412		1,784			1,451
2024-03-08	T	VGH	58.80	58.96	58.66	58.66	-0.30	18,559	182	58.57	58.71	3,532	4,600	3,837	1,100	813	1,300	1,559			1,265
2024-03-07	T	VGH	58.92	59.04	58.86	58.96	0.36	24,857	164	58.86	59.00	5,616	2,800	2,708	3,800	772	3,200	4,359			1,399
2024-03-06	T	VGH	58.60	58.82	58.47	58.61	0.35	24,895	164	58.52	58.67	5,381	5,368	4,064	2,700	531	2,800	2,054			1,672
2024-03-05	T	VGH	58.83	58.83	58.06	58.29	-0.52	37,533	262	58.22	58.37	7,522	6,200	10,053	2,300	995	2,100	5,080			2,464
2024-03-04	T	VGH	58.78	58.88	58.71	58.78	-0.04	28,156	212	58.69	58.83	3,662	6,926	4,864	2,583	870	1,700	1,524			5,018
2024-03-01	T	VGH	58.46	58.82	58.41	58.82	0.31	24,771	168	58.78	58.91	4,346	7,111	3,311	2,800	612	2,900	1,715			1,218			100
2024-02-29	T	VGH	58.63	58.67	58.39	58.51	0.11	24,370	181	58.45	58.60	3,816	3,834	4,467	2,700	1,277	3,500	1,867			1,675			500
2024-02-28	T	VGH	58.52	58.52	58.30	58.49	0.01	20,566	163	58.41	58.55	3,348	5,202	2,950	2,200	989	2,900	1,302			1,172
2024-02-27	T	VGH	58.46	58.48	58.32	58.48	0.02	28,584	197	58.38	58.52	5,151	5,450	4,500	3,200	1,106	1,800	4,856			1,967			100
2024-02-26	T	VGH	58.77	58.77	58.39	58.46	-0.22	59,634	218	58.44	58.52	7,594	6,312	2,698	5,100	1,977	28,982	4,533			1,734
2024-02-23	T	VGH	58.68	58.80	58.60	58.64	0.16	48,734	264	58.55	58.69	15,249	6,302	6,818	2,700	1,131	6,525	7,533			1,283
2024-02-22	T	VGH	57.95	58.55	57.95	58.49	0.79	33,932	182	58.40	58.54	8,207	8,330	2,280	2,400	817	4,400	3,271			2,730
2024-02-21	T	VGH	57.46	57.74	57.37	57.74	0.33	24,096	189	57.65	57.80	3,711	6,036	4,465	2,700	1,263	1,074	2,478			1,738
2024-02-20	T	VGH	57.54	57.59	57.35	57.45	-0.05	27,632	223	57.42	57.57	8,254	5,290	4,587	1,400	2,097	900	1,793			2,693