18:42:25 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-18VAGC0.2450.250.2350.24-0.0173,000160.2350.2458,5001,00013,500
2019-09-17VAGC0.250.250.250.2525,30040.2450.2524,500800
2019-09-16VAGC0.2450.2550.240.2550.0160,300140.2450.25532,1005,50020022,500
2019-09-13VAGC0.260.260.2450.245-0.00572,328230.2450.25564,8954337,000
2019-09-12VAGC0.260.2650.250.25-0.01200,183170.250.26185,00018315,000
2019-09-11VAGC0.2550.260.2550.260.01229,800240.250.26226,8003,000
2019-09-10VAGC0.250.250.250.25-0.00526,86330.250.25526,500363
2019-09-09VAGC0.260.260.250.255327,790220.250.255256,44021,00026,35024,000
2019-09-06VAGC0.2450.2550.2450.2550.015405,000210.250.26380,0003,0005,00017,000
2019-09-05VAGC0.2450.250.240.24-0.01596,970170.240.24566,5003,0008,00047019,000
2019-09-04VAGC0.2450.2550.2450.2550.01110,303240.240.255106,5423001,4612,000
2019-09-03VAGC0.240.2450.230.24450,080490.240.245410,2807,50011,00030021,000
2019-08-30VAGC0.240.2450.240.240.0170,100170.2350.24535,5001,00015,60018,000
2019-08-29VAGC0.250.250.2250.23-0.02242,080410.230.235202,8006,0007,0009,00028017,000
2019-08-28VAGC0.240.260.240.2450.005371,010890.2450.255300,31014,0007,5004,50013,00020031,500
2019-08-27VAGC0.240.240.2350.24107,000160.2350.2485,5007,0008,0006,500
2019-08-26VAGC0.2450.2450.240.2470,668110.240.24568,0001,0006681,000
2019-08-23VAGC0.250.250.240.245-0.005170,086200.240.25145,5009,5008615,000
2019-08-22VAGC0.2450.250.2450.250.00549,100110.240.2549,000100
2019-08-21VAGC0.240.2450.240.24556,00050.2450.2550,0006,000
2019-08-20VAGC0.2550.2550.2450.245268,374300.240.245253,0002,00037413,000
2019-08-19VAGC0.230.2550.2250.2450.01282,125330.2450.25215,12521,0003,00022,00021,000
2019-08-16VAGC0.230.240.230.2350.00563,720100.230.23561,5002202,000
2019-08-15VAGC0.2450.250.230.23-0.02342,691270.230.245319,5007,0001316016,000
2019-08-14VAGC0.240.250.2350.250.015154,850270.2450.25126,0006,00010,00035012,500
2019-08-13VAGC0.2550.2550.2350.235-0.02253,711370.2350.24232,4007,5001,50081111,500
2019-08-12VAGC0.250.260.250.2550.005564,478500.2550.26488,00050,00847026,000
2019-08-09VAGC0.2450.260.2450.250.005539,055890.2450.25466,7507,50016,00011,0003,30534,500
2019-08-08VAGC0.2450.2550.2250.2450.01728,5771190.240.245558,15515,50046,7006,000722101,500
2019-08-07VAGC0.220.2450.220.2350.01349,3801470.2350.245265,0003,50027,50016,38037,000
2019-08-06VAGC0.2150.2250.2150.2250.01334,855630.2250.23285,3757,00015,82565526,000
2019-08-02VAGC0.210.2150.210.2150.0192,900120.2050.21585,5004007,000
2019-08-01VAGC0.2050.210.2050.205-0.00556,03060.200.2149,000307,000
2019-07-31VAGC0.210.210.210.2110,67040.2050.2110,500170
2019-07-30VAGC0.210.210.210.218,90980.2050.218,325100484
2019-07-29VAGC0.210.210.200.2173,761130.200.2173,461300
2019-07-26VAGC0.2050.210.2050.210.00535,000340.200.2122,00013,000
2019-07-25VAGC0.2050.2050.200.20-0.0131,50040.200.2125,5005,0001,000
2019-07-24VAGC0.200.210.200.2147,66090.2050.2136,5001,00016010,000
2019-07-23VAGC0.210.210.200.21123,407240.200.21119,500868213,000
2019-07-22VAGC0.2050.210.200.210.0189,50070.2050.2186,5003,000
2019-07-19VAGC0.2050.2050.200.20-0.00535,60260.200.20535,500102
2019-07-18VAGC0.2050.2050.200.2050.00551,00060.1950.20551,000
2019-07-17VAGC0.200.210.200.20120,600110.200.205107,6003,00010,000
2019-07-16VAGC0.190.200.190.200.01550,500110.1950.2037,5003,00010,000
2019-07-15VAGC0.190.190.1850.18525,80070.190.19523,0002,300500
2019-07-12VAGC0.1950.1950.1750.185-0.01570,000190.180.1967,5002,000500
2019-07-11VAGC0.210.210.200.20-0.0167,900120.1950.2065,5004002,000
2019-07-10VAGC0.210.210.210.2123,50060.210.2159,50012,0002,000
2019-07-09VAGC0.2050.210.1950.210.01112,344130.2050.21108,0001,0003443,000
2019-07-08VAGC0.210.210.200.20-0.0146,225130.1850.2028,2255,00013,000
2019-07-05VAGC0.210.210.210.21117,500120.2050.21106,50011,000
2019-07-04VAGC0.210.210.210.21-0.00512,00020.2050.2158,5003,500
2019-07-03VAGC0.210.210.210.21-0.0052,80030.2050.2153002,500
2019-07-02VAGC0.210.2150.2050.2150.0136,736120.210.21526,0006,5002364,000
2019-06-28VAGC0.2050.2050.21
2019-06-27VAGC0.200.210.1950.21-0.005192,102280.2050.21154,00010,00012,50060215,000
2019-06-26VAGC0.2150.2250.210.215-0.0198,740130.2050.21585,5002,00024011,000
2019-06-25VAGC0.220.2250.220.2250.00532,38970.2150.2229,0003893,000
2019-06-24VAGC0.190.2250.190.220.025223,342450.2050.22192,10018,9992,24310,000
2019-06-21VAGC0.200.200.1950.195-0.0059,20090.190.208,700500
2019-06-20VAGC0.200.2050.1850.200.01223,636390.190.20166,80026,33630,500
2019-06-19VAGC0.1950.1950.190.1921,00040.1850.19519,0002,000