12:24:42 EST Tue 21 Nov 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-11-20VGGI4.755.053.053.97-0.635,875,5247,1943.903.974,390,313140,63560,200611,8161,3001,00022,060648,200
2017-11-17VGGI4.604.854.85
2017-11-16VGGI4.444.604.274.600.281,121,1591,2834.594.60755,6678,5406,500134,8536,199209,400
2017-11-15VGGI3.844.403.844.320.41679,1879524.324.37451,1676,19942,30094,5751,9002,64680,400
2017-11-14VGGI3.584.133.303.920.271,127,5551,5943.913.92808,66018,70067,100127,4209,0002,6751,00093,000
2017-11-13VGGI3.933.933.603.64-0.29879,0349973.603.77610,25616,28018,700117,3973,1002,3011,400109,600
2017-11-10VGGI3.544.243.303.930.132,362,6482,7523.924.011,595,47832,53093,100322,30041,10033,4401,000243,700
2017-11-09VGGI3.784.153.743.80-0.541,914,8711,9643.763.821,361,89634,70232,100191,93121,8009,5423,000259,900
2017-11-08VGGI4.404.434.184.34-0.11742,9871,0004.294.34492,4575,72515,100120,9306,5002,175100,100
2017-11-07VGGI4.744.764.364.45-0.34819,6069944.414.45497,8077,82419,700149,99516,6002,580125,100
2017-11-06VGGI5.005.004.714.77-0.10805,3919674.754.79569,0693,01015,000101,8872,3002,825111,300
2017-11-03VGGI4.634.984.504.870.261,093,6711,1304.874.89757,2644,85019,300122,7606009001,697186,300
2017-11-02VGGI4.454.724.414.610.26927,1381,0294.584.61681,5405,82032,70083,2061,4001,7002,172118,600
2017-11-01VGGI4.264.444.124.350.34748,4748324.344.35577,2443,50020,20068,3204,6002,2102,00070,400
2017-10-31VGGI4.244.313.854.01-0.391,696,7761,9543.984.011,251,82414,28233,600208,43013,2003,440172,000
2017-10-30VGGI4.654.654.304.40-0.11737,3998224.354.40581,7564,20012,30047,7951,1001,84888,400
2017-10-27VGGI4.564.644.254.51-0.01993,9771,3794.504.53706,0073,52827,20092,6914,50054,6512,600102,800
2017-10-26VGGI4.604.814.364.520.021,508,7651,7124.524.531,104,8977,00060,400117,4278,60045,241165,200
2017-10-25VGGI4.705.274.204.45-0.053,711,1324,5834.444.502,515,0285,48556,600429,36032,00011,2591,700659,700
2017-10-24VGGI4.204.684.014.500.411,979,6491,9504.494.501,462,7558,76525,900183,29042,0006,5391,000249,400
2017-10-23VGGI3.974.143.804.090.201,877,1431,7964.084.091,346,33710,87533,600239,34110012,10081,990900151,900
2017-10-20VGGI3.744.003.563.890.141,704,1971,8233.893.901,299,08312,70022,900123,77364,7002,641300178,100
2017-10-19VGGI3.443.753.413.750.351,381,1281,2843.693.75896,6154,20010,900153,42760021,900152,886140,600
2017-10-18VGGI3.503.563.353.39-0.25829,2911,0323.383.40552,4501,60019,00091,8333,900101,30859,200
2017-10-17VGGI3.553.773.503.640.261,352,4931,2683.613.641,035,72318,60026,00099,58019,40067,89085,300
2017-10-16VGGI3.603.843.163.40-0.171,868,1052,4633.383.401,332,22558,77950,800225,91520,1004,986175,300
2017-10-13VGGI2.924.202.853.570.886,073,6095,9243.573.654,847,959137,60058,800319,2702,00064,300187,2801,000455,400
2017-10-12VGGI2.042.782.002.680.591,906,2831,8932.652.691,262,69214,68652,100201,6702,800137,6351,600233,100
2017-10-11VGGI2.102.131.772.09-0.041,807,5201,6512.032.091,230,22128,11860,600214,38219,60029,099225,500
2017-10-10VGGI2.202.242.102.13-0.12966,2149842.132.16679,26915,20022,300108,55522,40036,99081,500
2017-10-06VGGI2.092.251.912.250.051,738,3821,6362.222.241,133,34815,25536,100221,84828,30068,831234,700
2017-10-05VGGI2.242.272.152.200.011,243,0139372.192.20919,67410034,000124,0053,40052,434108,000
2017-10-04VGGI2.252.302.132.191,404,6991,2582.192.21970,14716,86022,800185,9203002,7001,772200204,000
2017-10-03VGGI2.052.222.052.190.221,441,5681,0322.172.191,020,51130,10019,700183,43011,6001,427174,800
2017-10-02VGGI1.982.071.921.970.081,118,1439381.901.97791,13127,70047,700119,94512,1001,567118,000
2017-09-29VGGI1.821.931.801.890.081,148,2848671.881.90834,35018,60039,400103,46220,1001,272131,100
2017-09-28VGGI1.681.931.621.810.132,146,1601,5361.801.831,387,85838,10073,100282,63025,1002,772336,600
2017-09-27VGGI1.821.841.671.68-0.151,494,6981,1571.681.70985,45440,40056,700195,54015,2004,104400196,900
2017-09-26VGGI1.792.071.611.820.012,394,2331,9041.791.831,558,74969,00098,400346,72512,5005,859303,000
2017-09-25VGGI1.751.831.621.790.09893,0637501.791.81587,81714,50025,900179,12018,4001,52665,800
2017-09-22VGGI1.511.741.511.700.191,376,6317971.691.70957,96922,57061,100139,0234,400669190,900
2017-09-21VGGI1.601.671.411.52-0.101,746,9761,3871.501.541,206,90333,00043,000270,46429,3001,209163,100
2017-09-20VGGI1.841.841.611.63-0.152,002,3421,6361.621.651,309,52336,19061,700358,52210026,9001,907100207,400
2017-09-19VGGI1.431.831.421.780.342,340,6552,1101.761.781,663,37026,65098,700248,28042,10039,555222,000
2017-09-18VGGI1.361.481.331.440.111,199,4799491.431.48901,16514,69518,400138,3507,70017,569101,600
2017-09-15VGGI1.211.391.211.330.141,517,8191,0201.301.331,144,72425,90032,500179,5006,7002,195126,300
2017-09-14VGGI1.061.281.061.18-0.033,484,4401,7931.181.202,547,36333,00067,300455,50023,4001,3775,000351,500
2017-09-13VGGI1.561.571.211.21-0.343,444,2402,5881.211.232,162,603109,00070,600701,65040,6001,487900357,400
2017-09-12VGGI1.451.661.431.550.152,769,1541,9151.551.561,829,04975,70061,100565,94822,1002,3571,100211,800
2017-09-11VGGI1.181.411.161.400.281,748,6291,3551.391.401,258,36838,10063,400303,01517,3004,8461,10062,500
2017-09-08VGGI1.071.211.031.120.021,533,3458771.101.131,008,56035,000102,000269,80750,9001,37865,700
2017-09-07VGGI1.141.141.031.10-0.011,201,2368701.041.11831,69921,60080,600171,84523,4005,99266,100
2017-09-06VGGI1.051.191.051.110.082,828,8021,2291.111.141,806,190149,361152,100457,50770,000944192,700
2017-09-05VGGI0.951.100.931.030.123,048,3371,1911.021.032,071,15192,310112,500562,59510056,50026,681126,500
2017-09-01VGGI0.700.940.680.910.213,768,9191,0800.910.922,399,782545,32517,500430,6002,0007,50010,21219,500336,500
2017-08-31VGGI0.710.710.660.70-0.031,329,3845420.690.70684,84884,5224,500247,20019,50069,314219,500
2017-08-30VGGI0.720.740.630.73-0.011,581,4076640.720.73842,613158,0057,000229,03814,50091,251239,000
2017-08-29VGGI0.760.760.670.74-0.041,142,7334920.730.74601,84636,5003,000291,33113,50043,056153,500
2017-08-28VGGI0.750.780.740.781,136,9272910.770.78400,48993,6881,500114,4005006,500328,850191,000
2017-08-25VGGI0.740.800.710.780.052,171,1046530.760.781,357,073193,5003,500386,36012,50060,171500157,500
2017-08-24VGGI0.680.740.680.730.05902,8532910.710.74432,12247,80011,500222,30013,5005,631170,000
2017-08-23VGGI0.690.700.680.68-0.02295,5231050.680.70123,54358,00050063,7501,23048,500
2017-08-22VGGI0.690.700.640.700.01708,7712460.670.70472,87122,0002,000150,0002,5002,90056,500