09:39:43 EDT Thu 23 May 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
2019-05-22VGGI0.710.720.690.69-0.0271,641420.690.7155,0008,0001505,5004001,0911,500
2019-05-21VGGI0.710.730.680.710.01160,6611180.700.72101,23616,4504,74018,5002681,0001,46717,000
2019-05-17VGGI0.730.730.700.70-0.0148,996320.700.7237,0005,5005962,0001,5004002,000
2019-05-16VGGI0.710.720.700.71-0.0173,190530.710.7246,77811,5005,5001,5004127,500
2019-05-15VGGI0.730.730.700.720.0178,623600.700.7343,20015,0002,99710,5007761,0001505,000
2019-05-14VGGI0.720.730.710.71-0.0242,579330.720.7333,8963,0003492,0005009161,918
2019-05-13VGGI0.740.750.720.730.0165,825460.720.7538,5606,7505604,0004,00045511,500
2019-05-10VGGI0.720.740.720.72-0.0166,687520.720.7520,54211,5007157,00014,00053012,400
2019-05-09VGGI0.740.750.710.73-0.0190,041760.720.7348,42819,5001,0375,5003,0001,57611,000
2019-05-08VGGI0.720.760.720.73-0.0192,590650.730.7565,92917,0182,8603,5005007832,000
2019-05-07VGGI0.750.760.740.74-0.0129,984300.740.7524,2543,0003231,000290617500
2019-05-06VGGI0.750.770.740.75-0.0194,662520.730.7567,64112,5003503,5005,0001,5214,150
2019-05-03VGGI0.730.770.710.760.02153,508870.760.7798,6005,13033,0006,0002,5001,5286,750
2019-05-02VGGI0.710.740.700.740.04149,6421200.710.7592,68814,5006,70813,5003202,50092618,500
2019-05-01VGGI0.740.750.700.70-0.0372,236630.700.7237,42213,5003007,0002,0001,01411,000
2019-04-30VGGI0.750.750.730.7355,667600.720.7437,7212,5001,0846,5002001,0006626,000
2019-04-29VGGI0.760.760.730.73-0.0357,307530.730.7733,2675,0005006,0003,5005408,500
2019-04-26VGGI0.750.760.720.75-0.0199,163820.740.7657,92513,00050012,0004,5001,7389,500
2019-04-25VGGI0.740.770.730.760.01147,0981010.750.7768,87017,5004,41031,5003004,5001,51818,500
2019-04-24VGGI0.780.780.740.760.0172,045820.740.7732,4712,97025917,0006483,5001,19714,000
2019-04-23VGGI0.800.800.750.770.01171,7081210.750.7782,68730,00086126,00050019,0001,16011,500
2019-04-22VGGI0.760.810.760.760.01102,6251000.750.7643,61122,5003,39816,0002558,0002,3616,500
2019-04-18VGGI0.720.790.710.750.02218,3181840.750.76137,96521,1003,54220,50021,0001,71112,500
2019-04-17VGGI0.800.800.700.74-0.05590,9154400.730.74307,00441,6369,085103,5001,00059,5004,19065,000
2019-04-16VGGI0.860.860.780.80-0.06505,8353300.790.80264,79565,1857,30065,0001,48619,5001,56981,000
2019-04-15VGGI0.880.880.850.86-0.0290,517970.860.8754,2704,4531,50014,5005005,0001,2949,000
2019-04-12VGGI0.900.910.770.88-0.08865,5145330.880.89554,94874,8653,84691,0141,07544,50010,26685,000
2019-04-11VGGI0.960.970.940.960.0171,938880.950.9640,2003,50078511,5004001,5003,05311,000
2019-04-10VGGI0.940.960.940.950.0153,138530.940.9644,8265001,6441,500501,0006183,000
2019-04-09VGGI0.950.980.940.94-0.0158,577570.940.9638,6286,50010,0004911,5001,458
2019-04-08VGGI0.940.960.930.960.03194,2121240.940.96111,42226,40010,50031,0002438,0001,1475,500
2019-04-05VGGI0.940.970.920.940.02221,4091300.920.94102,66316,5003,60032,50013,5002,14650,500
2019-04-04VGGI0.940.950.920.92-0.01191,4321160.910.92116,96720,0002,40018,00018,5002,06513,500
2019-04-03VGGI0.960.980.930.93-0.0579,626580.930.9535,13812,5001,3005,5001908,50099815,500
2019-04-02VGGI0.961.000.940.98249,6921300.970.99192,6586,6006,69525,0002138,0001,9268,600
2019-04-01VGGI0.970.990.960.980.02125,211900.970.9878,03815,70028610,00011,5006879,000
2019-03-29VGGI0.980.990.960.96-0.01145,817900.960.9888,08713,5001,70018,15016,0001,8806,500
2019-03-28VGGI0.921.000.910.970.06432,0962360.970.98300,59021,5007,53851,90019038,0001,37811,000
2019-03-27VGGI0.920.950.900.91-0.01239,0931510.910.92174,84618,50013,9827,20010,5002,06512,000
2019-03-26VGGI0.930.940.900.92-0.01283,5611380.920.93172,77046,0453,40732,5204007,5001,41919,500
2019-03-25VGGI0.920.960.900.930.01308,1521710.920.93165,55857,0002,60054,3158,5001,17919,000
2019-03-22VGGI0.930.940.910.92164,7771170.920.9395,4089,00012015,5002929,0002,22013,500
2019-03-21VGGI0.930.950.910.91154,6171100.910.9379,61911,5002,34018,15023,5001,50818,000
2019-03-20VGGI0.940.950.910.92123,7631140.910.9361,56013,0001,27627,8506,5001,57712,000
2019-03-19VGGI0.950.950.910.92285,1001550.920.94150,33118,00057027,2141,50022,0001,18564,300
2019-03-18VGGI0.960.990.920.92-0.02290,7042050.920.94143,42939,0009,44425,65024,5002,68146,000
2019-03-15VGGI0.991.010.920.94-0.05680,7336120.940.97480,35035,20025,25075,0038,30021,7001,93033,000
2019-03-14VGGI0.991.000.980.9977,747690.981.0042,62612,30064010,5007,5006813,500
2019-03-13VGGI1.001.010.990.9993,859950.991.0054,08412,6802,9004,0008,00069511,500
2019-03-12VGGI1.001.010.990.99-0.02142,4871330.991.02101,2455,3007,7505,50030019222,200
2019-03-11VGGI1.001.030.991.010.01197,3781741.011.03121,87413,70012,85817,01430013231,500
2019-03-08VGGI0.961.000.961.000.02166,2111410.991.00102,00421,1002928,5001007,5004,21522,500
2019-03-07VGGI1.021.020.970.98-0.05350,3243770.981.00211,49821,70013,04039,0002,3008662,700
2019-03-06VGGI1.061.071.021.03-0.04156,2051471.021.03121,8362,8001,1006,9006923,500
2019-03-05VGGI1.081.081.031.04-0.04114,3511201.031.0766,86611,70012,6002,1003,4008517,600
2019-03-04VGGI1.101.101.031.080.01200,1021431.061.08131,2946,70014,2555,70020045341,500
2019-03-01VGGI1.111.111.061.10-0.01222,8542061.061.10144,8786,4002,55123,1002,6002543,300
2019-02-28VGGI1.121.141.101.11-0.02107,011951.111.1288,7462,3004,2002,0452001209,400
2019-02-27VGGI1.121.151.101.130.03172,4431781.121.13115,3544,3008,42919,7002,3006022,300
2019-02-26VGGI1.121.161.101.100.01198,0251541.111.13101,0964,50056,91115,0001,10021819,200
2019-02-25VGGI1.191.191.091.09-0.06221,2732131.091.10138,6693,22030,30213,3005,30038230,100