09:47:06 EDT Sat 30 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
2020-05-29VGBLT0.040.040.040.040.019,74550.030.041,0002,0002,0004,000745
2020-05-28VGBLT0.030.040.030.040.01122,410100.030.0491,00013,00013,0005,000410
2020-05-27VGBLT0.040.040.040.040.012,00040.030.044011,000380219
2020-05-26VGBLT0.030.030.030.0322,20030.030.0420,2002,000
2020-05-25VGBLT0.030.030.04
2020-05-22VGBLT0.030.030.04
2020-05-21VGBLT0.0350.0350.030.03-0.015100,07570.030.0499,000751,000
2020-05-20VGBLT0.060.060.0450.0450.015109,90090.0350.04109,000900
2020-05-19VGBLT64110.030.04641
2020-05-15VGBLT92010.030.04920
2020-05-14VGBLT0.030.030.04
2020-05-13VGBLT0.0350.040.030.03-0.00551,98390.030.0443,0003,0005,000
2020-05-12VGBLT0.040.040.0350.03540,00020.030.0440,000
2020-05-11VGBLT0.030.040.030.0350.0192,667140.0350.0472,0007,0001,00012,000667
2020-05-08VGBLT0.030.030.020.03-0.01177,000120.0250.03115,00011,0006,00030,00015,000
2020-05-07VGBLT24010.030.04240
2020-05-06VGBLT0.040.040.040.040.0125,00030.020.045,00010,00010,000
2020-05-05VGBLT0.030.030.030.03-0.01145,00040.030.04134,0005,0006,000
2020-05-04VGBLT0.040.030.04
2020-05-01VGBLT0.040.030.04
2020-04-30VGBLT0.040.030.04
2020-04-29VGBLT0.040.040.040.0419,50040.030.0416,0003,000
2020-04-28VGBLT0.040.030.04
2020-04-27VGBLT80110.020.04801
2020-04-24VGBLT0.040.020.04
2020-04-23VGBLT310.020.043
2020-04-22VGBLT0.040.040.040.040.00525,00010.020.0425,000
2020-04-21VGBLT0.020.020.020.02-0.0157,80030.020.041,0006,000800
2020-04-20VGBLT0.0350.020.04
2020-04-17VGBLT0.020.020.020.02-0.01510,00010.020.0410,000
2020-04-16VGBLT0.0350.020.04
2020-04-15VGBLT0.030.0350.030.0350.0132,00050.020.0426,0003,0003,000
2020-04-14VGBLT0.0250.0250.035
2020-04-13VGBLT0.0250.020.035
2020-04-09VGBLT0.0250.020.035
2020-04-08VGBLT50520.020.0355500
2020-04-07VGBLT0.0250.0250.035
2020-04-06VGBLT0.020.0250.020.02561,00020.0250.0357,0004,000
2020-04-03VGBLT0.0250.0250.020.025-0.015191,950180.020.03172,1104,0004,0005,0006,000
2020-04-02VGBLT0.040.0250.04
2020-04-01VGBLT0.040.0250.04
2020-03-31VGBLT910.0250.049
2020-03-30VGBLT1810.0250.0418
2020-03-27VGBLT0.040.0250.04
2020-03-26VGBLT11110.0250.04111
2020-03-25VGBLT0.040.0250.05
2020-03-24VGBLT0.040.0250.05
2020-03-23VGBLT0.040.040.0250.025-0.00531,00080.0250.0410,0006,0005,00010,000
2020-03-20VGBLT0.030.040.030.030.00549,00040.0250.0449,000
2020-03-19VGBLT0.0250.0250.0250.025-0.01511,00040.0250.041,0003,0003,0004,000
2020-03-18VGBLT1,66220.0250.04831831
2020-03-17VGBLT83110.0250.04831
2020-03-16VGBLT0.040.040.040.040.01516,01420.0250.0416,014
2020-03-13VGBLT0.0450.0450.0250.025-0.0240,00040.0250.0430,0002,0008,000
2020-03-12VGBLT0.0450.0450.0450.045-0.00567,79970.0250.04557,7993,0003,0004,000
2020-03-11VGBLT0.050.0450.06
2020-03-10VGBLT0.050.0450.06
2020-03-09VGBLT75010.0450.06750
2020-03-06VGBLT0.050.0450.07
2020-03-05VGBLT0.060.060.060.060.012,00010.0450.072,000
2020-03-04VGBLT0.0450.0450.0450.045-0.0057,00020.0450.071,0006,000
2020-03-03VGBLT0.050.0450.07
2020-03-02VGBLT0.050.0450.07