02:26:22 EDT Mon 24 Sep 2018
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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-Aequitas NEO
2018-09-21VGGI2.672.952.652.860.19606,6329782.802.86431,13167,33021,10031,5558003,71651,000
2018-09-20VGGI2.732.802.592.67-0.04312,6025432.602.75211,54126,30022,35518,430903,7002,18628,000
2018-09-19VGGI2.712.832.542.700.01306,2395242.662.76200,34835,80022,40014,4551001,85831,278
2018-09-18VGGI2.862.862.602.69-0.03335,5855452.662.69218,62651,4008,90015,7284,4001,63134,900
2018-09-17VGGI2.462.772.422.720.50933,8451,3952.702.72557,661128,00020,30060,47667,2686,80014,54078,800
2018-09-14VGGI2.242.282.182.22-0.06341,7685212.222.25232,49942,6005,30015,0001,20010,66934,500
2018-09-13VGGI2.332.362.262.28-0.05139,4162142.262.2986,56918,7003002,50040010,54720,400
2018-09-12VGGI2.412.422.262.33-0.08205,5947452.302.34127,51422,5007,5003,0001,90020,88022,300
2018-09-11VGGI2.342.412.212.400.15241,5343962.352.41151,84416,69013,90013,6003,20030,80011,500
2018-09-10VGGI2.392.392.242.25-0.14299,2854302.252.27194,9987003,2008,10040068,88723,000
2018-09-07VGGI2.492.492.322.39-0.10166,9543542.342.40112,09218,0008,6002,20040013,16212,500
2018-09-06VGGI2.272.602.272.490.23328,2754862.452.50183,75332,85513,7089,70420061,35526,700
2018-09-05VGGI2.542.542.252.26-0.21419,2476522.252.26273,03910,90013,30022,4781,20018,53079,800
2018-09-04VGGI2.582.622.402.47-0.13379,8335472.402.49248,0238,18817,10019,8003,70061,12221,900
2018-08-31VGGI2.582.752.552.610.01149,4793032.602.6686,57713,3005,9006,26040025,04212,000
2018-08-30VGGI2.642.722.572.60-0.10210,7982942.572.65157,91318,1009,70010,4412,2001,14411,300
2018-08-29VGGI2.722.802.612.680.03155,7622462.672.70117,8105,71516,7003,669505011,768
2018-08-28VGGI2.772.792.602.65-0.14164,4892642.652.67113,85415,80019,8005,0001,0359,000
2018-08-27VGGI2.792.882.752.79-0.06118,3812112.792.8393,2303,8004,5003,70055112,600
2018-08-24VGGI2.832.882.752.810.05156,9872682.802.8695,63216,20011,2007,2553,4001,00022,300
2018-08-23VGGI2.862.862.702.76-0.10138,2662562.762.8497,87817,2008,2006558002,23311,300
2018-08-22VGGI2.892.932.812.86201,7473172.832.86105,86027,95010,60019,7501601,3001,72734,400
2018-08-21VGGI2.902.922.762.82-0.15309,1603742.822.87240,01119,10012,70017,100501002,19917,900
2018-08-20VGGI2.532.972.532.970.49552,1278212.872.98377,34817,30022,30042,5134,1005,86682,700
2018-08-17VGGI2.322.502.112.480.17381,2766072.452.48241,56642,30023,75032,200501,5002,31037,600
2018-08-16VGGI2.302.492.272.350.02217,7963832.292.35146,95424,89011,5005,0764006,55622,420
2018-08-15VGGI2.302.362.232.330.03302,7974932.312.34219,63333,15516,40013,2251003,58416,700
2018-08-14VGGI2.512.512.252.30-0.20412,8566082.302.32309,19210,90028,60026,9007002,52634,038
2018-08-13VGGI2.652.702.482.48-0.14186,0224082.482.54127,8069,30010,30014,719501,1002,84719,900
2018-08-10VGGI2.552.652.512.620.07157,6542552.602.6491,96534,8504,70011,3004001,73912,700
2018-08-09VGGI2.452.572.362.550.10352,1538312.552.58211,59746,65019,00018,100101,20029,69625,900
2018-08-08VGGI2.522.522.402.45-0.07324,3846242.452.49208,82615,00018,30027,00019030018,56836,200
2018-08-07VGGI2.572.582.512.52-0.08221,6674702.512.56139,1003,50016,50021,2131,2008,15432,000
2018-08-03VGGI2.652.652.522.60-0.02237,9815262.582.62155,48718,6003,40012,4005,50010,59432,000
2018-08-02VGGI2.742.752.542.61-0.10232,9715382.602.62154,73316,50016,6007,70020011,53825,700
2018-08-01VGGI2.772.782.702.71-0.02127,4423022.712.7389,3983,5001,6006,9002,14423,900
2018-07-31VGGI2.792.802.672.73-0.09123,9172912.722.7482,54410,8002,0002,7152,1002,45821,300
2018-07-30VGGI2.802.872.722.82-0.03132,6942672.792.8288,91515,50011,8002,2001001,97912,200
2018-07-27VGGI2.672.892.672.850.15720,2164722.802.85633,55149,5007,1009,100352,0001,33017,600
2018-07-26VGGI2.802.802.602.69-0.10339,8205292.672.80237,66645,28012,00013,3903001,78429,400
2018-07-25VGGI2.862.922.792.81-0.06169,2583142.792.82123,0784,6004,00015,8511,8001,07918,850
2018-07-24VGGI2.942.942.832.87-0.12146,5572012.852.90146,557
2018-07-23VGGI2.943.022.882.990.0887,3271432.962.9987,327
2018-07-20VGGI2.973.022.852.91-0.04135,7422012.912.94135,742
2018-07-19VGGI3.023.022.912.95-0.0237,825772.942.9737,825
2018-07-18VGGI2.963.042.932.97-0.0296,3941082.952.9896,394
2018-07-17VGGI2.923.012.762.990.04163,4882712.953.01163,488
2018-07-16VGGI3.103.102.932.95-0.18163,2062222.932.96163,206
2018-07-13VGGI3.083.143.053.130.0578,8591353.103.1478,859
2018-07-12VGGI3.163.163.003.08-0.08146,9522043.073.12146,952
2018-07-11VGGI3.163.193.113.16-0.02156,5142563.133.18105,3981,1007,4001,5001,11640,000
2018-07-10VGGI3.153.183.083.13151,9532973.133.18115,0363,6003,5005,20010041724,100
2018-07-09VGGI3.203.263.103.14-0.08144,3792383.103.15112,9143,8006,0003,94010032517,300
2018-07-06VGGI3.233.293.103.22-0.02496,1055833.193.22355,5179,07012,60028,10010,0006,71874,100
2018-07-05VGGI2.923.252.903.240.35594,4368003.163.24387,11918,10017,30043,3002,8003,517122,300
2018-07-04VGGI2.902.922.862.89-0.0181,7221462.892.9349,7304,4501,40012,30034213,500
2018-07-03VGGI2.913.002.882.90-0.06148,2883322.882.90101,8592,3003,50013,0002007,02920,400
2018-06-29VGGI2.912.962.852.960.02191,4584562.932.98118,8054,2003,10010,9002007,45346,800
2018-06-28VGGI2.932.952.852.910.01145,7423602.892.9581,50310,1003,50019,5501,1003,98926,000
2018-06-27VGGI2.912.962.852.90-0.01162,8633042.882.90102,7932,6005,30016,9001,50069633,074
2018-06-26VGGI2.942.972.902.91-0.0562,3551642.902.9233,3033,0001,30011,60020060212,350
2018-06-25VGGI3.033.062.932.96-0.08143,4412612.942.9689,1006,2544,20011,2003,10088728,700