13:44:44 EDT Fri 29 May 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
2020-05-28VGAL0.300.300.300.30-0.028,50020.300.348,500
2020-05-27VGAL0.320.300.34
2020-05-26VGAL0.320.320.320.32-0.0352,00020.300.342,000
2020-05-25VGAL0.3550.320.375
2020-05-22VGAL0.310.310.310.31-0.0451,23330.320.375101,223
2020-05-21VGAL0.380.380.3050.305-0.079,36370.300.3751,0002,0006,363
2020-05-20VGAL0.4050.4050.320.375-0.0335,064180.380.42526,5824508,032
2020-05-19VGAL0.3850.4050.3850.405-0.04522,341120.410.4611,60018510,052
2020-05-15VGAL0.450.450.450.450.0531,28570.390.4520,00011,152133
2020-05-14VGAL0.400.400.400.4015,25020.3750.7015,000250
2020-05-13VGAL0.400.400.390.400.0155,287200.390.4051,0005004005005001,0001,387
2020-05-12VGAL0.360.390.360.390.0811,90050.3850.454,2002007,500
2020-05-11VGAL0.280.310.280.310.08576,850190.310.7073,0505005002,500100
2020-05-08VGAL0.2250.2250.2250.225-0.03585030.2350.28500100
2020-05-07VGAL0.280.280.260.260.012,50050.2250.281,0001,000500
2020-05-06VGAL0.250.200.29
2020-05-05VGAL0.210.210.210.21-0.041,90030.210.291001,500300
2020-05-04VGAL310.210.293
2020-05-01VGAL52720.250.285227
2020-04-30VGAL0.250.2550.250.250.0527,802140.2050.2518,9001,5005001,0005,902
2020-04-29VGAL10010.170.22100
2020-04-28VGAL0.1550.200.1550.155-0.0655,29050.150.221,4903,800
2020-04-27VGAL0.230.230.220.22-0.02517,52760.120.2217,300227
2020-04-24VGAL0.2450.2450.2450.24550120.220.2455001
2020-04-23VGAL0.2450.2450.2450.2450.0151,20250.220.2451,2002
2020-04-22VGAL5620.240.24556
2020-04-21VGAL0.2450.2450.230.23-0.076,703130.230.2455,900100702
2020-04-20VGAL42020.220.30420
2020-04-17VGAL0.300.300.300.300.275,30840.220.304,500808
2020-04-16VGAL0.030.030.030.030.005194,000170.0250.03183,0009,0002,000
2020-04-15VGAL0.030.030.020.02578,422150.0250.0373,0001,0002,0002,00011411
2020-04-14VGAL0.030.030.020.0340,400140.020.0317,0005,0003,0006,0009,000400
2020-04-13VGAL1,04030.020.031,00040
2020-04-09VGAL0.030.030.030.03119,50090.0250.03119,000500
2020-04-08VGAL0.0250.030.0250.030.005140,977240.020.0392,50043,0003,0002,477
2020-04-07VGAL0.030.030.020.02-0.01182,603390.020.03143,39921,0003,0009,3215,883
2020-04-06VGAL0.030.030.020.030.005149,667200.020.03108,00141,000666
2020-04-03VGAL0.010.0250.010.0250.015381,050280.020.03312,5006,00024,00038,000550
2020-04-02VGAL0.010.010.010.01469,000150.0050.015418,00031,00012,0008,000
2020-04-01VGAL0.010.010.010.01500,00060.010.015500,000
2020-03-31VGAL12510.010.015125
2020-03-30VGAL25010.010.015250
2020-03-27VGAL0.010.010.015
2020-03-26VGAL0.010.010.015
2020-03-25VGAL0.010.010.015
2020-03-24VGAL0.010.0050.015
2020-03-23VGAL0.010.010.010.01183,50040.0050.015183,000500
2020-03-20VGAL0.010.010.015
2020-03-19VGAL0.010.0050.015
2020-03-18VGAL0.010.010.010.01130,50060.0050.015130,000500
2020-03-17VGAL0.010.010.02
2020-03-16VGAL0.010.0150.010.015237,29540.010.015235,2952,000
2020-03-13VGAL0.0150.010.02
2020-03-12VGAL0.0150.010.02
2020-03-11VGAL0.0150.010.02
2020-03-10VGAL0.0150.010.015
2020-03-09VGAL0.010.0150.010.015320,50080.010.015320,500
2020-03-06VGAL0.0150.010.015
2020-03-05VGAL0.010.010.010.01-0.00540,00020.010.01540,000
2020-03-04VGAL0.0150.010.015
2020-03-03VGAL0.0150.010.02
2020-03-02VGAL0.0150.0150.0150.015107,50030.010.02107,000500