15:45:56 EST Wed 20 Nov 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
2019-11-19VGBML0.0650.0650.0650.065-0.01524,00020.0650.07514,00010,000
2019-11-18VGBML0.080.060.075
2019-11-15VGBML0.080.080.080.083,00010.060.083,000
2019-11-14VGBML89010.060.08890
2019-11-13VGBML0.080.080.0650.080.00558,50070.060.0844,5007,0007,000
2019-11-12VGBML0.0750.0750.0750.075-0.00559,00010.070.07559,000
2019-11-11VGBML0.0750.100.0750.100.0271,00050.070.0844,00010,00017,000
2019-11-08VGBML0.080.070.08
2019-11-07VGBML0.080.070.08
2019-11-06VGBML0.080.070.08
2019-11-05VGBML0.0750.080.0650.080.005102,15090.070.08102,150
2019-11-04VGBML0.0750.0750.10
2019-11-01VGBML0.0750.0750.10
2019-10-31VGBML0.080.080.0750.075-0.005115,50060.0750.10115,500
2019-10-30VGBML0.0850.0850.080.0859,00030.0750.0859,000
2019-10-29VGBML0.080.0850.09
2019-10-28VGBML0.0850.0850.080.08-0.00555,00070.080.0940,00015,000
2019-10-25VGBML0.0850.0850.10
2019-10-24VGBML0.0850.0850.10
2019-10-23VGBML0.0850.0850.10
2019-10-22VGBML0.0850.0850.0850.0850.0051,00010.0850.101,000
2019-10-21VGBML0.080.080.080.08-0.00510,00010.0850.1010,000
2019-10-18VGBML0.0850.080.10
2019-10-17VGBML0.090.090.080.08-0.0232,00060.080.10510,00010,00010,0002,000
2019-10-16VGBML0.100.0850.105
2019-10-15VGBML0.090.090.090.09-0.018,50010.0850.1058,500
2019-10-11VGBML0.100.0850.11
2019-10-10VGBML0.100.0850.125
2019-10-09VGBML0.1050.1050.100.10-0.02535,00030.0850.12515,5009,50010,000
2019-10-08VGBML0.1050.1050.1050.105-0.021,00010.100.121,000
2019-10-07VGBML0.1150.1250.1150.1250.02565,000110.100.12535,00020,00010,000
2019-10-04VGBML0.100.100.12
2019-10-03VGBML0.100.100.12
2019-10-02VGBML0.100.100.100.10-0.017,50020.100.124,5003,000
2019-10-01VGBML0.110.110.110.1130,00020.100.1227,0003,000
2019-09-30VGBML0.110.100.11
2019-09-27VGBML0.110.090.11
2019-09-26VGBML0.110.110.110.110.0150,00040.0850.1140,00010,000
2019-09-25VGBML0.100.100.100.1038,00040.100.1128,00010,000
2019-09-24VGBML0.0850.1050.0850.100.02128,000150.0850.1183,00010,0006,00029,000
2019-09-23VGBML0.080.080.10
2019-09-20VGBML0.0950.0950.0950.0950.01520,00020.080.1020,000
2019-09-19VGBML0.080.080.080.080.0051,00010.080.101,000
2019-09-18VGBML0.0750.0750.0750.07520,00020.0750.1020,000
2019-09-17VGBML0.080.080.0750.075-0.02130,000130.0750.09585,00027,00018,000
2019-09-16VGBML0.0950.0950.0750.075-0.0271,000110.0750.10525,00010,00026,00010,000
2019-09-13VGBML0.0950.0950.0950.0950.00521,00020.0950.10521,000
2019-09-12VGBML15210.0950.105152
2019-09-11VGBML0.090.090.105
2019-09-10VGBML0.090.090.090.090.0162,32560.090.1042,00032520,000
2019-09-09VGBML0.080.080.09
2019-09-06VGBML0.080.080.080.087,00010.080.097,000
2019-09-05VGBML0.080.0750.08
2019-09-04VGBML0.080.080.080.080.0110,00030.0750.0910,000
2019-09-03VGBML0.070.070.070.07-0.00510,00010.070.0810,000
2019-08-30VGBML0.0750.0750.0750.07515,00010.070.07515,000
2019-08-29VGBML0.0750.0750.0750.07510,00010.0750.0810,000
2019-08-28VGBML0.0750.0750.060.0750.01133,000180.070.075114,0001,0006,00012,000
2019-08-27VGBML0.080.100.0650.065-0.02623,016510.060.075510,01635,00078,000
2019-08-26VGBML0.0850.0850.0850.085-0.0455,00010.0850.135,000
2019-08-23VGBML0.120.130.0850.085-0.0120,60050.080.1310,0006005,0005,000
2019-08-22VGBML0.0850.0950.0850.0950.0223,00060.0750.1218,0001,0004,000
2019-08-21VGBML0.0750.0750.0750.075-0.0110,00040.070.08510,000