00:06:02 EDT Tue 07 Jul 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
2020-07-06VGBML0.070.070.08
2020-07-03VGBML0.070.0650.08
2020-07-02VGBML0.070.070.070.070.0115,00020.0750.0815,000
2020-06-30VGBML0.0650.0650.060.06-0.0120,00020.060.0720,000
2020-06-29VGBML98010.0650.08980
2020-06-26VGBML0.070.0750.070.070.00569,00090.0650.0731,0004,00020,0005,0009,000
2020-06-25VGBML0.0750.0750.0750.0750.0110,01030.070.0752,0008,000
2020-06-24VGBML0.0650.070.075
2020-06-23VGBML0.0650.0650.0650.0650.00515,00010.060.07515,000
2020-06-22VGBML0.060.060.060.0629,65050.060.06529,000250400
2020-06-19VGBML0.0650.0650.060.06-0.0121,00020.060.07521,000
2020-06-18VGBML0.070.070.070.07-0.00530,10030.0650.07530,100
2020-06-17VGBML0.0750.0750.0750.075-0.005108,50040.0750.08108,000500
2020-06-16VGBML0.080.080.0750.0865,00050.0750.0865,000
2020-06-15VGBML0.080.080.080.0810,00010.080.0910,000
2020-06-12VGBML0.080.0850.080.0824,19640.080.08518,1966,000
2020-06-11VGBML0.080.080.080.0836,00050.0750.0816,0006,0006,0008,000
2020-06-10VGBML0.0850.0850.080.08-0.02120,000120.080.1088,00019,0006,0007,000
2020-06-09VGBML0.090.100.090.100.0159,35050.0950.10559,350
2020-06-08VGBML0.0850.090.080.0847,00070.080.1029,0005,0005,0008,000
2020-06-05VGBML0.0850.0850.080.085-0.005110,165130.080.08585,1651,0001,00023,000
2020-06-04VGBML0.100.110.090.090.0172,600150.0850.1042,0006,0003,00021,000600
2020-06-03VGBML0.100.110.080.08-0.0355,300100.080.1047,3001,0007,000
2020-06-02VGBML0.110.110.110.110.025,50020.090.105,000500
2020-06-01VGBML0.0750.110.0750.090.015177,100190.0850.11166,6001,0005001,0008,000
2020-05-29VGBML0.0750.0750.070.07541,175140.070.07521,0757,0001,0009,0003,000100
2020-05-28VGBML0.0850.090.0750.075-0.00512,00040.0750.08512,000
2020-05-27VGBML0.080.0750.09
2020-05-26VGBML0.090.090.080.08-0.0285,00080.0750.0870,0005,0005,0005,000
2020-05-25VGBML0.090.100.090.10-0.0057,00020.090.105,0002,000
2020-05-22VGBML0.1050.090.095
2020-05-21VGBML0.1050.090.11
2020-05-20VGBML0.0850.110.0850.1050.02251,050150.100.11232,00015,0001,0003,00050
2020-05-19VGBML0.080.0850.0750.085-0.005100,000120.0850.09588,5003,0002,0004,0002,500
2020-05-15VGBML0.090.0950.090.0950.0059,57230.0750.0956,0003,000572
2020-05-14VGBML0.090.090.090.090.0151,33320.0750.091,000333
2020-05-13VGBML0.090.090.090.090.01510,00020.0750.095,0005,000
2020-05-12VGBML0.080.090.080.090.0156,61150.0850.096,000611
2020-05-11VGBML0.080.080.080.080.0051,50020.0750.101,500
2020-05-08VGBML0.0950.0950.0950.0950.021,42820.0850.101,428
2020-05-07VGBML0.080.080.080.080.0058,00040.0850.105,0003,000
2020-05-06VGBML0.0950.0950.0950.0950.021,00010.090.101,000
2020-05-05VGBML0.0950.100.0750.075-0.005200,000160.0750.08155,00021,0009,00010,0005,000
2020-05-04VGBML0.080.0950.080.095-0.00526,00050.080.09512,5008,5005,000
2020-05-01VGBML0.0950.100.0950.1020,15550.0750.1015,1555,000
2020-04-30VGBML0.100.0750.10
2020-04-29VGBML0.0750.100.0750.105,60030.0750.0955,600
2020-04-28VGBML0.100.0750.10
2020-04-27VGBML0.100.100.100.100.00510,00030.0750.1010,000
2020-04-24VGBML0.0950.080.105
2020-04-23VGBML0.080.0950.080.095-0.00511,61230.0950.10511,500112
2020-04-22VGBML0.100.0750.095
2020-04-21VGBML0.100.0850.10
2020-04-20VGBML0.100.1050.090.1040,250100.080.09540,000250
2020-04-17VGBML0.050.100.050.100.055171,750210.080.10151,5006,0006,0008,250
2020-04-16VGBML0.0450.060.0450.060.0115,00060.050.062,0001,0006,0006,000
2020-04-15VGBML0.050.050.050.05-0.00538,00060.0450.0620,00010,0003,0005,000
2020-04-14VGBML0.060.060.050.055-0.0289,00060.0450.0684,0005,000
2020-04-13VGBML0.0750.0750.0750.0750.0123,02560.0750.0820,0001,0002,00025
2020-04-09VGBML0.0550.0650.0550.0650.00531,30090.0650.07530,3001,000
2020-04-08VGBML0.060.060.060.060.0138,15070.060.06530,0002,0006,000150
2020-04-07VGBML0.050.050.050.059,00010.0550.069,000