06:04:01 EDT Fri 14 Jun 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-06-13VYGT0.0750.080.0750.080.00565,193120.0750.0854,00010,0001,000193
2024-06-12VYGT0.080.080.0750.07553,700120.070.07547,7002,0004,000
2024-06-11VYGT0.0750.080.0750.080.00585,550180.070.0838,5501,00045,0001,000
2024-06-10VYGT0.080.080.070.075-0.005158,400310.070.08105,50030,00011,00070011,000
2024-06-07VYGT0.080.080.0750.075-0.00580,67270.070.0810,00014,00031,00025,000
2024-06-06VYGT0.0750.080.0750.0751,661,0251420.0750.085842,700241,00078,500220,0003,0006,000215,00052,813
2024-06-05VYGT0.0750.0750.0750.075168,605250.070.0758,0003,0003,0004,000150,000105
2024-06-04VYGT0.0750.0750.0750.075-0.0025167,432270.070.08100,96423,96450042,000
2024-06-03VYGT0.0750.080.0750.075308,106380.0750.0859,00067,00024,000133,00050024,000576
2024-05-31VYGT0.070.0750.070.075141,582210.070.08124,00015,0001,0001,000582
2024-05-30VYGT0.0750.080.070.07-0.005182,193190.070.0841,00020,00046,00066673,000527
2024-05-29VYGT0.0750.080.0750.080.00599,600120.0750.0815,0001,00042,00040,0001,600
2024-05-28VYGT0.0750.080.070.080.005258,610360.0750.0885,6045,00020,000140,0002,0006,000
2024-05-27VYGT0.070.0750.0650.075166,000230.070.07555,00030,00026,0002,00053,000
2024-05-24VYGT0.070.0750.0650.075926,201810.0650.075678,55450,00080,0008,0002,00086,0001,50020,000
2024-05-23VYGT0.070.0750.0650.0750.005623,580540.0650.075346,44035,000130,00055,00041,00016,000140
2024-05-22VYGT0.070.0750.0650.0750.005645,8311170.070.075365,10029,000147,00032,00080018,00027,00026,020
2024-05-21VYGT0.070.070.0650.070.005521,380550.0650.07266,23946,00095,00078,00033,0002,641
2024-05-17VYGT0.060.0650.060.065347,215270.060.065110,00098,00063,00073,0002153,000
2024-05-16VYGT0.0650.070.060.065528,850470.060.065234,50048,00081,00032,000850132,000
2024-05-15VYGT0.0650.070.060.065643,773700.060.065283,29453,000130,40020,00010,000147,00079
2024-05-14VYGT0.0650.0650.060.065367,397260.060.065267,10031,00038,00033530,00082
2024-05-13VYGT0.060.0650.060.0650.01132,650220.060.06587,70040,0004,000
2024-05-10VYGT0.060.0650.0550.055-0.005274,311420.0550.065205,0373,0002,00013,00051,264
2024-05-09VYGT0.0550.0650.0550.06229,950210.060.065217,20011,0001,000500
2024-05-08VYGT0.060.0650.060.06-0.005159,590230.060.065151,1007,0001,300
2024-05-07VYGT0.0650.0650.0550.065834,9901030.060.065444,73559,90042,00079,0004,05070,000130,0004,969
2024-05-06VYGT0.060.0650.060.0650.005343,363270.060.065211,00035,0004,50011,00080,000933
2024-05-03VYGT0.060.060.0550.06405,756230.0550.06404,7061,050
2024-05-02VYGT0.060.060.060.06185,350210.0550.06128,00056,0001,350
2024-05-01VYGT0.060.060.0550.06199,178270.0550.06184,78813,0001,380
2024-04-30VYGT0.070.070.060.06-0.01984,428740.0550.06688,95950,00064,0002,000158,0001,46620,000
2024-04-29VYGT0.070.070.0650.0797,015140.0650.0732,00020,0005,00040,00015
2024-04-26VYGT0.0650.070.0650.070.005331,001320.0650.07232,00058,0005,00024,00012,0001
2024-04-25VYGT0.0650.070.0650.06557,06790.0650.075423,00012,00038,0003,000500
2024-04-24VYGT0.060.070.060.065-0.005140,663240.0650.0711,15211,00016,00024,0001,50077,0001
2024-04-23VYGT0.070.070.070.07120,749200.0650.07114,2781,0001,0001,0003,000
2024-04-22VYGT0.070.070.0650.07369,299330.0650.07299,53326,0006,00036,0001,616
2024-04-19VYGT0.070.070.0650.07-0.005327,936280.0650.07327,000500220
2024-04-18VYGT0.0750.0750.070.075258,686270.070.07585,00025,00032,000500115,986
2024-04-17VYGT0.070.0750.0650.0750.005451,678260.070.075432,2637,0003,0005,0003,0001,415
2024-04-16VYGT0.070.070.070.07418,186290.0650.07357,50043,00016,0001,141
2024-04-15VYGT0.080.080.070.07-0.005942,598530.0650.07738,50027,00031,00040,0008,00058,00039,715
2024-04-12VYGT0.0850.0850.0750.075901,494800.070.08308,30079,000500164,000120,40073,000155,909
2024-04-11VYGT0.080.0950.0750.075-0.0051,545,6831660.0750.08764,71670,500272,000161,0001,5008,000128,000138,407
2024-04-10VYGT0.0650.080.060.080.011,333,8381170.070.08696,59955,100217,090101,0003,450194,00066,033
2024-04-09VYGT0.060.070.060.065490,006530.060.07378,88639,00024,0001,00047,000
2024-04-08VYGT0.0650.0650.060.065139,060250.060.06549,00019,00036,00020,00086014,000
2024-04-05VYGT0.060.0650.060.06582,403110.060.06514,00040,0001,00026,000
2024-04-04VYGT0.060.0650.060.0650.005618,420780.060.065371,55546,00082,00036,0006,00048,0009028,000
2024-04-03VYGT0.0550.060.0550.060.005523,100510.0550.06270,00027,000113,0004,000450105,0002,750
2024-04-02VYGT0.060.060.0550.060.005106,300100.0550.0649,00057,000200100
2024-04-01VYGT0.0550.060.0550.060.00550,398110.0550.0630,08216,0003,0001,316
2024-03-28VYGT0.0550.0550.050.055143,019240.050.05560,01932,00013,00038,000
2024-03-27VYGT0.0550.0550.0550.05548,00260.050.05513,00014,00019,0002,0002
2024-03-26VYGT0.0550.0550.0550.05518,45450.050.0552,0003,00013,000454
2024-03-25VYGT0.0550.0550.050.05588,000150.050.05538,00022,00020,0002,0006,000
2024-03-22VYGT0.0550.0550.050.05561,00090.050.05529,00032,000
2024-03-21VYGT0.060.060.050.055675,547340.050.055617,50018155,00066
2024-03-20VYGT0.0550.0550.050.0550.005177,300140.050.05552,00019,00020,00085,0001,300
2024-03-19VYGT0.050.0550.050.05-0.01215,600130.050.0553,0004,000188,0001,00019,000600
2024-03-18VYGT0.0550.060.050.055-0.00551,418150.050.0638,89192511,000600
2024-03-15VYGT0.0550.060.050.060.005109,671180.050.0695,00012,0002,000600