15:36:12 EST Sun 23 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-02-21VAGC0.210.2150.200.2150.01163,835520.210.215122,74015,0007,50012,5005,0001,095
2020-02-20VAGC0.210.210.2050.20569,884250.200.2164,2002,5001,0002,184
2020-02-19VAGC0.200.210.200.2050.00597,591320.200.2175,6008,0001,5007,5004,500491
2020-02-18VAGC0.1950.210.1950.200.005831,154950.2050.21741,58241,50021,0004,50022,000572
2020-02-14VAGC0.200.200.190.195-0.005286,700400.190.195190,00064,0001,00010,00021,500200
2020-02-13VAGC0.200.200.1950.195-0.00578,000100.1950.2064,50012,0001,500
2020-02-12VAGC0.200.200.200.20114,950160.200.205108,8006,000
2020-02-11VAGC0.1950.200.1950.20524,000250.1950.205360,50050,500112,0001,000
2020-02-10VAGC0.1950.200.1950.19518,50080.1950.205,0003,0009,0001,000500
2020-02-07VAGC0.1950.200.1950.195-0.005245,200310.1950.20241,2001,0002,000
2020-02-06VAGC0.200.200.1950.195-0.01108,730120.1950.20104,5002,0002,000230
2020-02-05VAGC0.200.2050.200.2050.00574,000150.200.20557,0004,5005008,0004,000
2020-02-04VAGC0.200.2050.200.205208,400260.200.205189,7005,5003,5006,0003,500200
2020-02-03VAGC0.220.220.200.205-0.005276,141310.200.21239,10022,0001,50013,50041
2020-01-31VAGC0.210.2150.2050.21567,316110.2050.21562,0003,0002,041
2020-01-30VAGC0.2150.2250.2150.215191,909250.210.215166,12025,789
2020-01-29VAGC0.210.2150.200.2150.01116,450240.210.215105,1003,5001,5002,000350
2020-01-28VAGC0.210.210.2050.210.00533,20080.200.2127,2006,000
2020-01-27VAGC0.2150.2150.2050.205-0.00548,433120.200.2139,0336,5001,0001,500400
2020-01-24VAGC0.2050.2150.2050.2125,450100.2050.21524,4501,000
2020-01-23VAGC0.2050.2150.200.21195,862370.2050.215146,8003,50011,00015,0009,50010,062
2020-01-22VAGC0.210.210.2050.210.005322,250440.2050.215258,50041,00013,0008,0001,500250
2020-01-21VAGC0.2050.210.2050.20570,510160.2050.2153,5006,0001,5007,5002,00010
2020-01-20VAGC0.2050.210.2050.210.01151,010170.2050.21144,0102,0005,000
2020-01-17VAGC0.1950.200.1950.200.005216,304300.200.205196,6805,5004,0004,5005,500124
2020-01-16VAGC0.2050.2050.1950.20331,461270.1950.20304,5003,0004,0001,5003,50014,663298
2020-01-15VAGC0.20250.20250.200.20-0.005268,360390.1950.205252,5001,00014,860
2020-01-14VAGC0.2250.2250.200.205-0.005514,562730.200.205389,67043,0005005,50014,00036,00025,892
2020-01-13VAGC0.220.220.210.21-0.005422,510340.210.22410,9001,00010,000610
2020-01-10VAGC0.220.220.2150.215-0.005461,035350.2150.22442,2005,0001,00010012,735
2020-01-09VAGC0.220.220.2150.22223,758320.2150.22112,00048,5005,00030,00027,720538
2020-01-08VAGC0.220.220.210.22573,501590.2150.22304,50173,00024,00043,00078,00051,000
2020-01-07VAGC0.220.220.2150.220.01312,000320.2150.22272,00011,50028,500
2020-01-06VAGC0.2150.2150.210.2150.005349,141410.210.215311,90022,5001,5006,5006,500241
2020-01-03VAGC0.2050.210.200.210.01420,500510.2050.215386,50015,00014,000
2020-01-02VAGC0.2050.2050.1950.20-0.005265,083650.1950.20219,98314,0005,0007,5004,50014,100
2019-12-31VAGC0.2050.210.1950.210.01629,7491220.200.21554,81024,00014,50031,000939
2019-12-30VAGC0.200.200.1950.20311,456350.190.20265,00011,000752,0007,00026,381
2019-12-27VAGC0.2050.2050.200.20484,000370.1950.205385,5007,50011,50052,500
2019-12-24VAGC0.1850.2050.1850.200.0187,077220.200.20568,3777,5004,5006,500200
2019-12-23VAGC0.1950.1950.190.19-0.00520,81270.1850.1920,500312
2019-12-20VAGC0.200.210.1850.195-0.005163,700420.1950.20123,70013,0003,00011,000
2019-12-19VAGC0.210.210.1950.20-0.01198,141360.1950.205127,00026,5003,10016,04125,500
2019-12-18VAGC0.210.2150.2050.2172,000110.2050.21566,5002,0003,500
2019-12-17VAGC0.210.2150.210.210.005100,873120.200.2175,00013,00012,500373
2019-12-16VAGC0.200.210.190.2050.00590,772330.200.2151,51012,00013,0005,0009,262
2019-12-13VAGC0.1950.200.190.200.01582,638230.190.2172,1382,0005,0003,500
2019-12-12VAGC0.1850.1950.1850.18533,00080.180.19526,0003,0004,000
2019-12-11VAGC0.1850.180.185
2019-12-10VAGC0.1850.1850.180.18-0.00514,20050.180.1851,0003,0004,5005,500200
2019-12-09VAGC0.180.1850.180.1850.0156,77590.180.18556,500275
2019-12-06VAGC0.1750.1750.1750.17511,50050.170.185,5004,0002,000
2019-12-05VAGC0.170.180.1650.1750.005336,708240.170.18307,70810,0004,00015,000
2019-12-04VAGC0.1650.170.1650.170.005153,355150.1650.17142,1008,2003,00055
2019-12-03VAGC0.170.170.1650.165-0.005143,369100.1650.17142,9504415
2019-12-02VAGC0.1650.170.1650.1774,42290.1650.1754,42220,000
2019-11-29VAGC0.170.170.1650.1776,782110.1650.1768,9007,500382
2019-11-28VAGC0.170.170.1650.1746,941120.1650.1741,5004,000500941
2019-11-27VAGC0.1650.170.1650.17235,500150.1650.17226,0009,500
2019-11-26VAGC0.170.170.170.170.00525,00040.1650.1717,0004,0004,000
2019-11-25VAGC0.190.190.1650.165-0.02268,123390.1650.17235,12314,0004,00015,000