23:48:28 EDT Sun 20 Sep 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
2020-09-18VVGLD0.2150.220.2050.21-0.005712,0821670.210.215414,478132,500466114,50020046,8752,686
2020-09-17VVGLD0.1750.2250.1750.220.0453,290,0195150.210.2152,365,214320,64240,180261,0009,500286,4836,000
2020-09-16VVGLD0.1650.1750.1650.1750.01534,718550.170.18433,40089,50011,000500318
2020-09-15VVGLD0.1650.170.1550.1650.005618,101480.160.165473,40065,50025,50025,50027,507694
2020-09-14VVGLD0.160.160.1550.160.005336,285430.1550.165308,86010,5005,0006,5005,000425
2020-09-11VVGLD0.1450.160.1450.160.01103,350320.150.16574,70019,5001,0505,0005002,500100
2020-09-10VVGLD0.150.1550.1450.15223,069500.1450.155151,95058,00010,0001,5001,000619
2020-09-09VVGLD0.160.160.150.15-0.005140,578280.150.155120,53013,640806,000328
2020-09-08VVGLD0.1550.160.1550.155-0.01181,678330.1550.1681,09188,5003005009,0001,500787
2020-09-04VVGLD0.1650.170.1550.1650.005168,944290.160.165153,5009,0004,0001,500494
2020-09-03VVGLD0.1650.1650.160.16190,199360.160.165102,50060,0004,50021,0001,300899
2020-09-02VVGLD0.1750.1750.160.17-0.005109,057290.1650.17103,2005003,0002,000357
2020-09-01VVGLD0.180.180.170.175259,114510.170.18121,50088,0005009,50038,407907
2020-08-31VVGLD0.170.1750.170.1750.015601,355640.170.175405,505119,5003,50038067,0005,000470
2020-08-28VVGLD0.160.1650.1550.155-0.005204,388380.1550.165155,40028,0002,00015,0003,300688
2020-08-27VVGLD0.160.160.150.160.005103,266220.150.1643,10048,5002,0007,0002,500166
2020-08-26VVGLD0.150.160.150.160.005227,147370.150.1687,316112,0004,0008,00015,8301
2020-08-25VVGLD0.1550.160.150.155854,145720.150.155585,99979,50052,5001,50083,50051,000146
2020-08-24VVGLD0.1650.1650.1550.155-0.01628,307640.1550.16388,676179,00039,2112,5003,00015,500350
2020-08-21VVGLD0.160.1650.160.165153,470400.160.16582,27032,50026,6114,5007,000589
2020-08-20VVGLD0.1650.1650.160.16887,1471100.160.165439,211238,000129,00015,0002,00063,000936
2020-08-19VVGLD0.1650.1650.160.165527,096620.160.165133,130316,50028,00049,000466
2020-08-18VVGLD0.160.1650.160.1651,233,3621200.160.165746,439390,00076,50013,5005,3001,323
2020-08-17VVGLD0.1750.1750.1650.165-0.005865,5401170.1650.17195,100574,00076,50010,0002508,500490500
2020-08-14VVGLD0.1650.1750.1650.1750.005481,995680.170.175313,492129,0004,00010,0002,00019,5003,650353
2020-08-13VVGLD0.1750.1750.1650.17393,110570.1650.17252,010114,00010,00015,0002,100
2020-08-12VVGLD0.1750.1750.1650.165-0.005446,323700.1650.175144,975232,50020,00030,00017,0001,753
2020-08-11VVGLD0.1750.1750.170.175-0.011,076,070880.170.175846,270135,00068,8002,00012,00012,000
2020-08-10VVGLD0.180.1850.1750.1850.011,188,9061310.180.185614,840350,00092,5007,5005,00021,00097,500566
2020-08-07VVGLD0.180.1850.1750.175-0.01963,5851080.1750.185731,993150,00052,50012,00015,1301,962
2020-08-06VVGLD0.190.190.180.185791,841910.180.185586,932131,50065,5001,5004,0002,054355
2020-08-05VVGLD0.200.2050.1850.185-0.011,369,2041860.180.19997,148249,13691,1001,00014,50015,2691,051
2020-08-04VVGLD0.170.200.1650.190.022,638,2012370.190.202,245,323223,50086,5001,5003,00076,5001,878
2020-07-31VVGLD0.1650.1750.160.1651,837,7061390.1650.171,154,601370,000195,00021,50095,900705
2020-07-30VVGLD0.1650.170.160.1651,142,9581210.160.165524,444407,000109,5455,0006,50090,269200
2020-07-29VVGLD0.1750.1750.160.17864,1561120.1650.17411,795276,000106,10016,5001,15016,00035,400641
2020-07-28VVGLD0.1750.180.1650.165-0.011,741,1972030.1650.17824,382307,500384,58510,5005,50021,000186,0001,600
2020-07-27VVGLD0.170.180.1650.180.0152,136,2222150.170.181,048,419629,500321,50028,0003,0002,500102,0001,303
2020-07-24VVGLD0.190.190.1650.165-0.012,213,2511650.1650.171,407,588145,000367,00059,50020037,500172,000963
2020-07-23VVGLD0.1750.180.170.180.0051,497,2891440.170.18923,843258,500130,00070,00025,50089,092354
2020-07-22VVGLD0.190.1950.170.175-0.011,643,8491990.1750.181,078,413339,50097,0005,00048,50074,360776
2020-07-21VVGLD0.160.190.160.1850.0212,227,0515610.1850.197,430,1671,062,000322,20277,00022,972,500356,6786,402
2020-07-20VVGLD0.180.1850.160.175-0.012,519,3262030.1650.1751,656,494469,00091,0009,500130,000162,507825
2020-07-17VVGLD0.170.1850.170.1850.0152,434,4511530.1750.1852,150,604239,00022,00021,0004471,400
2020-07-16VVGLD0.1750.180.160.17-0.005895,732970.1650.17459,982295,50068,0003,00012,50056,000750
2020-07-15VVGLD0.170.180.1550.180.013,843,7552770.1750.182,604,012756,500211,60035,0004,0008,000224,005638
2020-07-14VVGLD0.150.190.1350.170.027,203,6364350.170.1755,821,159944,000221,1003,0005,70077,000129,9571,720
2020-07-13VVGLD0.1250.1550.1250.150.0253,457,3382020.150.1553,055,670272,41924,00043,50061,099650
2020-07-10VVGLD0.130.130.1250.125-0.005675,801570.1250.13555,85356,50039,50023,000470
2020-07-09VVGLD0.1350.1350.1250.125-0.011,216,286910.1250.135854,036280,50026,00020,50035,000250
2020-07-08VVGLD0.130.1350.1250.1350.011,596,6891250.130.1351,414,000164,00018,6845
2020-07-07VVGLD0.1350.1350.1250.125-0.0051,136,236810.1250.131,014,89381,00019,50020,200643
2020-07-06VVGLD0.130.130.120.130.01727,148870.120.135520,03882,00025014,000110,500360
2020-07-03VVGLD0.130.130.1150.125506,336680.120.125343,02324,50010,00010,000117,832981
2020-07-02VVGLD0.140.140.1250.130.0051,236,3451350.1250.131,054,90287,00020,00022,50049,5002,443
2020-06-30VVGLD0.120.1350.120.1250.0052,014,4471890.1250.131,757,34795,50015,10030,500116,000
2020-06-29VVGLD0.1250.1250.1150.12491,300290.120.125396,30095,000
2020-06-26VVGLD0.120.1250.1150.120.005587,970740.1150.125511,52036,00040,000450
2020-06-25VVGLD0.1250.1250.1150.12254,912440.1150.125228,2506,00016010,50010,0002
2020-06-24VVGLD0.1250.1250.1150.12-0.005322,350360.1150.125311,9505,0005,000400
2020-06-23VVGLD0.1250.130.120.125-0.005476,764340.120.125387,74777,50010,0001,117
2020-06-22VVGLD0.130.130.120.130.01560,300350.120.13538,1002,00020,000200