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	VGRO	34.36	34.41	34.31	34.33	0.01	425,494	1,864	34.30	34.36	138,120	49,560	13,595	30,600	5,400	93,800	13,501			37,272		1,400	3,687
2024-05-15	T	VGRO	34.25	34.33	34.23	34.32	0.19	420,823	1,697	34.31	34.34	139,822	35,900	14,361	23,000	3,143	94,057	18,596			39,419			6,830
2024-05-14	T	VGRO	34.05	34.13	34.03	34.13	0.10	301,044	1,615	34.10	34.15	73,019	43,241	29,496	25,900	3,078	37,175	15,262			35,238			4,163
2024-05-13	T	VGRO	34.12	34.14	34.03	34.05		382,270	2,068	34.03	34.06	130,865	54,494	29,027	25,100	3,246	45,960	27,329			25,751		100	1,606
2024-05-10	T	VGRO	34.09	34.11	34.015	34.06	-0.03	305,655	1,784	34.04	34.11	79,138	33,542	15,208	21,500	3,835	30,300	22,702			38,524			3,084
2024-05-09	T	VGRO	33.99	34.09	33.96	34.09	0.09	290,737	1,571	34.06	34.09	98,828	28,853	12,801	12,000	4,263	50,700	13,412			32,684		1,000	4,185
2024-05-08	T	VGRO	33.87	34.00	33.85	34.00	-0.06	311,129	1,717	33.96	34.00	96,854	30,200	13,425	25,700	2,593	45,106	26,319			30,733			2,100
2024-05-07	T	VGRO	33.99	34.07	33.95	34.06	0.19	353,801	1,731	34.01	34.07	139,084	43,522	10,690	22,700	3,244	45,000	20,993			24,981			11,175
2024-05-06	T	VGRO	33.78	33.90	33.73	33.895	0.275	430,367	2,178	33.86	33.90	99,998	34,786	36,877	17,200	4,050	112,089	23,583			49,442			2,085
2024-05-03	T	VGRO	33.62	33.64	33.51	33.63	0.24	332,667	1,926	33.60	33.66	116,579	24,702	27,743	18,300	6,274	57,300	16,013			27,673			5,367
2024-05-02	T	VGRO	33.25	33.39	33.14	33.39	0.21	240,566	1,750	33.32	33.43	90,623	25,737	9,152	16,500	3,318	34,600	12,471			23,450			5,753
2024-05-01	T	VGRO	33.16	33.43	33.10	33.18	-0.06	347,922	2,086	33.12	33.25	116,466	31,024	18,930	22,700	3,064	68,150	30,201			27,363			6,751
2024-04-30	T	VGRO	33.42	33.50	33.21	33.25	-0.22	368,042	2,150	33.20	33.31	103,223	32,377	18,393	27,900	3,501	100,600	14,704			24,855			928
2024-04-29	T	VGRO	33.40	33.47	33.35	33.47	0.12	390,196	2,247	33.42	33.50	107,171	58,528	16,932	33,000	5,986	50,577	30,049			25,754			6,336
2024-04-26	T	VGRO	33.26	33.38	33.24	33.35	0.22	197,874	1,335	33.31	33.38	75,608	26,179	10,802	5,900	3,339	30,400	11,729			13,895			1,606
2024-04-25	T	VGRO	33.00	33.14	32.90	33.13	-0.13	353,556	1,873	33.09	33.17	112,166	54,003	7,163	13,500	2,665	87,300	18,384			21,307			6,976
2024-04-24	T	VGRO	33.35	33.38	33.175	33.27	-0.03	314,246	1,591	33.24	33.30	67,494	26,320	15,032	19,100	2,389	74,250	9,977			33,357			6,457
2024-04-23	T	VGRO	33.13	33.30	33.10	33.30	0.25	296,747	1,547	33.23	33.30	88,698	63,170	10,107	11,400	2,660	46,900	19,016			16,973			3,400
2024-04-22	T	VGRO	33.02	33.14	32.92	33.07	0.16	374,124	2,202	33.02	33.12	140,051	47,508	24,375	29,000	4,082	40,700	19,166			19,315			12,630
2024-04-19	T	VGRO	32.93	33.05	32.86	32.96	-0.03	516,487	2,392	32.87	33.00	133,671	33,927	17,750	15,700	2,938	190,329	16,393			53,791		700	3,200
2024-04-18	T	VGRO	33.08	33.17	32.94	32.99	-0.07	310,944	1,918	32.99	33.03	114,686	40,191	18,800	6,700	3,131	57,485	11,074			15,372			14,594
2024-04-17	T	VGRO	33.21	33.28	32.99	33.06	-0.12	392,849	2,145	33.00	33.07	107,486	43,644	22,050	29,600	4,203	120,883	16,825			15,054			9,410
2024-04-16	T	VGRO	33.30	33.30	33.10	33.16	-0.12	375,482	2,532	33.18	33.20	138,478	34,818	18,106	20,400	3,693	88,900	17,852			17,715			9,056
2024-04-15	T	VGRO	33.63	33.65	33.21	33.28	-0.23	424,000	3,320	33.28	33.31	152,043	52,291	10,609	11,400	3,938	82,500	16,772			37,109		600	10,367
2024-04-12	T	VGRO	33.73	33.775	33.47	33.53	-0.22	539,757	3,207	33.48	33.56	180,606	53,445	14,390	12,400	4,866	175,547	30,052			28,666			1,902
2024-04-11	T	VGRO	33.74	33.80	33.55	33.75	0.08	363,604	2,679	33.74	33.78	126,977	40,662	25,843	12,600	3,746	47,960	20,813			24,341		300	5,200
2024-04-10	T	VGRO	33.71	33.75	33.58	33.68	-0.22	608,511	4,460	33.67	33.71	190,553	89,002	22,942	28,000	5,094	106,300	48,172			49,924		1,400	3,899
2024-04-09	T	VGRO	33.84	33.90	33.68	33.90	0.13	591,324	2,109	33.80	33.92	137,094	95,343	27,701	34,500	3,383	152,900	42,559			42,189			1,250
2024-04-08	T	VGRO	33.80	33.83	33.75	33.78	0.03	280,947	1,980	33.75	33.79	91,929	24,003	17,324	22,800	3,353	43,339	13,548			20,444			5,053
2024-04-05	T	VGRO	33.65	33.82	33.62	33.75	0.22	451,961	2,070	33.71	33.79	167,535	67,217	20,672	29,100	3,261	71,076	25,342			27,332			3,275
2024-04-04	T	VGRO	33.77	33.82	33.48	33.53	-0.14	504,919	2,363	33.48	33.54	204,536	61,755	18,339	21,600	3,362	96,983	23,857			21,592			10,981
2024-04-03	T	VGRO	33.58	33.71	33.57	33.67	0.01	314,217	2,137	33.65	33.70	117,231	36,970	15,107	13,300	3,254	57,100	19,438			19,311			2,300
2024-04-02	T	VGRO	33.74	33.74	33.56	33.66	-0.18	385,700	2,896	33.62	33.68	128,180	47,728	31,142	27,500	4,380	36,900	35,704			26,040			5,500
2024-04-01	T	VGRO	34.10	34.10	33.75	33.84	-0.26	610,255	3,625	33.84	33.89	252,066	64,608	30,840	9,700	6,399	113,900	41,437			34,808		600	3,942
2024-03-28	T	VGRO	34.14	34.15	34.06	34.11	0.03	289,157	1,802	34.08	34.13	82,868	38,597	19,923	16,200	3,856	19,400	24,778			26,265			3,827
2024-03-27	T	VGRO	34.00	34.10	33.94	34.08	0.19	238,823	1,461	34.06	34.10	74,775	39,682	10,565	18,600	2,957	10,646	16,555			33,929		200	4,785
2024-03-26	T	VGRO	33.95	33.98	33.86	33.89	-0.02	343,881	1,799	33.85	33.91	83,799	73,564	20,287	23,500	4,599	59,687	12,742			29,568		700	7,126
2024-03-25	T	VGRO	33.96	33.98	33.91	33.91	-0.11	401,436	2,427	33.90	33.95	136,252	49,201	13,618	32,700	4,194	57,900	21,645			16,722			6,086
2024-03-22	T	VGRO	34.04	34.05	33.96	34.02	0.04	422,186	1,926	34.01	34.06	158,565	77,253	15,247	12,900	3,651	42,700	23,640			25,851			7,675
2024-03-21	T	VGRO	34.00	34.05	33.97	33.98	0.13	308,856	1,629	33.97	34.00	124,098	30,770	19,506	21,000	2,991	30,500	20,521			22,280			4,400
2024-03-20	T	VGRO	33.70	33.85	33.67	33.85	0.17	290,128	1,465	33.78	33.85	122,530	25,300	13,357	9,200	2,714	63,964	14,095			15,283			2,390
2024-03-19	T	VGRO	33.58	33.69	33.58	33.69	0.14	258,038	1,488	33.65	33.70	85,483	34,702	18,966	18,100	4,749	41,361	16,851			10,615			1,511
2024-03-18	T	VGRO	33.61	33.62	33.52	33.55	0.03	337,692	2,149	33.52	33.57	118,773	36,902	17,313	18,100	2,722	57,700	18,041			30,050			4,903
2024-03-15	T	VGRO	33.50	33.54	33.43	33.52	-0.06	314,306	2,031	33.48	33.53	70,087	48,900	28,734	22,800	3,809	46,300	21,139			16,168			2,402
2024-03-14	T	VGRO	33.61	33.65	33.45	33.59	-0.04	285,661	1,810	33.52	33.61	82,935	37,605	17,806	18,600	2,643	30,370	25,818			20,701			3,665
2024-03-13	T	VGRO	33.65	33.68	33.60	33.62	-0.03	270,072	1,426	33.60	33.68	84,106	36,800	17,726	16,600	2,593	41,700	13,305			25,139			2,406
2024-03-12	T	VGRO	33.53	33.66	33.46	33.66	0.20	279,137	1,569	33.63	33.69	102,025	33,260	19,541	9,600	3,070	53,700	9,472			19,418			7,208
2024-03-11	T	VGRO	33.47	33.48	33.36	33.46	-0.06	385,534	2,644	33.41	33.48	146,688	56,537	17,120	18,100	3,268	48,200	24,603			26,009			4,600
2024-03-08	T	VGRO	33.59	33.69	33.47	33.52	-0.03	359,727	2,275	33.50	33.55	98,132	39,809	28,647	20,300	5,504	51,900	24,822			37,658			4,341
2024-03-07	T	VGRO	33.50	33.58	33.47	33.56	0.18	303,840	1,603	33.54	33.60	82,192	60,820	18,806	18,800	3,541	32,000	18,385			21,102			11,060
2024-03-06	T	VGRO	33.63	33.63	33.34	33.39	0.06	348,188	1,907	33.35	33.43	75,929	62,515	14,125	17,300	3,708	67,700	29,702			24,882			5,122
2024-03-05	T	VGRO	33.35	33.42	33.24	33.33	-0.08	455,927	2,785	33.27	33.35	113,410	83,800	15,603	41,000	5,087	64,800	43,640			33,382			4,900
2024-03-04	T	VGRO	33.43	33.48	33.37	33.41	-0.02	475,900	3,349	33.40	33.45	161,416	54,902	20,447	42,200	6,754	55,900	47,820			26,126			8,835
2024-03-01	T	VGRO	33.20	33.44	33.20	33.44	0.25	386,796	2,520	33.38	33.45	116,697	59,162	17,150	32,100	5,749	52,265	36,323			27,616			3,532
2024-02-29	T	VGRO	33.12	33.20	33.05	33.19	0.15	324,860	2,193	33.15	33.19	108,134	45,696	16,522	20,800	4,614	26,600	30,697			27,092			5,257
2024-02-28	T	VGRO	33.08	33.10	33.01	33.06	-0.02	398,132	2,238	33.04	33.10	137,576	40,002	23,984	35,500	3,751	38,600	30,833			40,745			8,463
2024-02-27	T	VGRO	33.04	33.09	33.01	33.09	0.07	349,259	2,162	33.06	33.08	107,701	50,614	18,061	21,700	4,666	28,835	52,550			21,020			4,866
2024-02-26	T	VGRO	33.15	33.17	33.01	33.04	-0.07	565,875	3,156	33.02	33.06	215,677	66,060	35,886	29,400	5,752	71,700	35,638			37,413			4,528
2024-02-23	T	VGRO	33.02	33.13	33.01	33.11	0.11	379,823	2,149	33.05	33.13	128,774	49,201	18,747	14,900	4,053	62,721	20,556			26,997			3,010
2024-02-22	T	VGRO	32.92	33.02	32.85	33.00	0.34	407,077	1,887	32.95	33.00	125,780	51,412	27,668	14,700	4,096	35,645	29,068			46,068			11,562
2024-02-21	T	VGRO	32.68	32.68	32.535	32.66	-0.04	387,999	2,133	32.66	32.69	127,380	54,819	19,763	28,600	3,634	49,110	40,136			15,497			9,315
2024-02-20	T	VGRO	32.74	32.78	32.65	32.72	0.02	558,469	3,240	32.65	32.75	209,548	63,277	42,300	40,400	5,151	54,200	30,579			27,486			29,744