06:00:32 EDT Thu 17 Oct 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
2019-10-16VGBLT0.090.050.09
2019-10-15VGBLT0.090.050.09
2019-10-11VGBLT0.090.0550.09
2019-10-10VGBLT0.0850.090.0850.090.0315,00020.050.0915,000
2019-10-09VGBLT0.060.050.09
2019-10-08VGBLT0.060.060.060.06-0.0251,00010.060.091,000
2019-10-07VGBLT0.0850.090.0850.0850.01520,55040.060.0910,00010,550
2019-10-04VGBLT0.070.060.09
2019-10-03VGBLT0.070.070.070.078,00020.060.098,000
2019-10-02VGBLT0.070.070.070.070.0110,00010.070.0810,000
2019-10-01VGBLT0.060.0550.065
2019-09-30VGBLT0.0750.0750.060.06-0.01577,075100.0550.06568,2008758,000
2019-09-27VGBLT0.090.090.0750.075-0.01535,00030.080.1035,000
2019-09-26VGBLT0.090.090.090.0925,01060.070.1025,010
2019-09-25VGBLT0.090.090.090.095,00010.0650.0955,000
2019-09-24VGBLT0.090.090.090.090.005102,00050.0750.09597,0005,000
2019-09-23VGBLT0.080.0850.080.0850.01542,00040.0650.0928,0004,00010,000
2019-09-20VGBLT0.070.070.070.075,00010.0650.085,000
2019-09-19VGBLT0.070.0650.08
2019-09-18VGBLT0.070.0650.08
2019-09-17VGBLT0.070.070.070.0732,00010.0650.0832,000
2019-09-16VGBLT0.070.0650.08
2019-09-13VGBLT0.070.0650.08
2019-09-12VGBLT0.070.0650.08
2019-09-11VGBLT20020.0650.08200
2019-09-10VGBLT0.070.0650.08
2019-09-09VGBLT0.070.070.070.070.00520,00020.0650.0820,000
2019-09-06VGBLT0.0650.0650.09
2019-09-05VGBLT0.090.090.0650.06550,00070.0650.0946,0004,000
2019-09-04VGBLT0.0650.0650.075
2019-09-03VGBLT0.0650.0650.0650.065-0.0051,20020.0650.0951,200
2019-08-30VGBLT0.070.0650.095
2019-08-29VGBLT0.070.0650.095
2019-08-28VGBLT0.070.0650.095
2019-08-27VGBLT0.070.0650.095
2019-08-26VGBLT0.070.0650.095
2019-08-23VGBLT0.070.070.070.07-0.00510,00010.0650.09510,000
2019-08-22VGBLT0.0750.0650.07
2019-08-21VGBLT0.0750.0750.0750.0750.011,00010.0750.0951,000
2019-08-20VGBLT0.0650.0650.075
2019-08-19VGBLT0.0650.0650.075
2019-08-16VGBLT0.0650.0650.0650.065-0.0051,00010.0650.0751,000
2019-08-15VGBLT0.070.0650.07
2019-08-14VGBLT0.070.0650.095
2019-08-13VGBLT0.070.090.070.070.0125,00050.0650.09515,00010,000
2019-08-12VGBLT0.060.060.07
2019-08-09VGBLT0.060.060.07
2019-08-08VGBLT0.070.0750.060.06-0.0155,00070.060.0754,0001,000
2019-08-07VGBLT0.070.060.075
2019-08-06VGBLT0.070.060.075
2019-08-02VGBLT0.070.060.075
2019-08-01VGBLT0.070.060.075
2019-07-31VGBLT0.070.060.07
2019-07-30VGBLT0.070.070.070.071,50020.060.075001,000
2019-07-29VGBLT0.070.070.070.070.0120,00010.060.0720,000
2019-07-26VGBLT0.060.060.060.06-0.01100,50050.060.0780,00050020,000
2019-07-25VGBLT0.070.070.070.070.0140,00040.060.0720,00020,000
2019-07-24VGBLT0.060.060.060.06-0.014,45040.060.074,450
2019-07-23VGBLT0.070.060.07
2019-07-22VGBLT0.070.060.07
2019-07-19VGBLT0.070.070.070.070.005300,00010.060.07300,000
2019-07-18VGBLT0.0650.0550.07