22:37:03 EDT Sun 24 May 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
2020-05-22VGGI0.770.840.770.810.01214,3301120.780.82122,29127,5005,50010,0004001,50042,0004,139
2020-05-21VGGI0.770.820.770.800.03104,446680.770.8069,36111,2505,0002,00016,000835
2020-05-20VGGI0.740.770.700.770.02300,5421760.740.77174,32641,00020,00015,00015,50033,0001,716
2020-05-19VGGI0.780.780.720.75189,0951610.730.7696,29044,03514,5001,50031,811959
2020-05-15VGGI0.750.820.720.77-0.02338,2522170.740.77175,97171,5007,50018,5005008,50051,4194,362
2020-05-14VGGI0.800.830.720.78-0.04394,8112600.760.80201,07555,0009,50021,0005005,00087,96214,774
2020-05-13VGGI0.850.850.780.81-0.03223,9681680.810.82135,03332,00050010,5005,00024,50015,535
2020-05-12VGGI0.900.970.840.84-0.06441,5243180.830.89243,92092,00084023,0007804,50071,0005,473
2020-05-11VGGI0.880.900.850.890.05166,2651080.890.90117,35426,5004,5004,5001,50010,3301,581
2020-05-08VGGI0.780.890.780.840.06452,0192690.830.85281,30375,0003,92026,5006507,50046,3909,556
2020-05-07VGGI0.750.790.750.790.0397,443640.770.7860,14211,0008,5003,00035050011,0002,951
2020-05-06VGGI0.760.770.730.770.02105,805740.740.7765,79315,0006,50050016,5001,512
2020-05-05VGGI0.720.770.720.760.0388,851880.730.7665,5139,0003,0006,0004,273
2020-05-04VGGI0.680.760.680.730.05240,0741310.730.76194,63011,0008,0001502,50020,2253,169
2020-05-01VGGI0.670.720.660.700.04110,833860.680.7084,4536,5001,4406,00011,500940
2020-04-30VGGI0.680.690.650.66-0.03139,331880.650.6787,9276,0008,5002,00032,5001,404
2020-04-29VGGI0.660.690.640.690.03180,4851080.680.70139,61913,7001,0007,0001802,00014,8001,825
2020-04-28VGGI0.670.670.630.66235,1181150.650.67116,03152,50050013,00020050051,500887
2020-04-27VGGI0.640.670.640.66124,308830.650.6777,07522,5005,0004,50013,5001,125
2020-04-24VGGI0.650.660.640.660.0282,252450.650.6763,2126,5002,0002,5007,0001,040
2020-04-23VGGI0.690.690.640.65-0.04192,1231160.640.68117,00127,0009,5001,0005,00031,0851,537
2020-04-22VGGI0.640.690.640.690.06153,1801060.680.69104,40216,0002,0009,5003,00016,0002,038
2020-04-21VGGI0.640.640.620.6376,801530.620.6469,4452,5005004323,749
2020-04-20VGGI0.650.660.630.63-0.04161,207850.630.65107,95126,0009,50050016,0991,157
2020-04-17VGGI0.640.680.620.670.04130,007730.660.6883,27520,5005006,0001,50016,2901,642
2020-04-16VGGI0.670.670.620.64-0.03130,5271000.610.6459,06930,5737,00013,00020,000560
2020-04-15VGGI0.650.700.620.650.01148,9121010.640.6792,70335,5009,0003,0007,800909
2020-04-14VGGI0.730.730.640.64-0.07427,1582530.640.66283,21162,0009,00015,0001008,50047,5001,847
2020-04-13VGGI0.690.740.660.710.05320,9072050.680.71162,24677,00022,5005936,00044,5787,990
2020-04-09VGGI0.680.730.610.66-0.09607,1743550.640.69378,21098,0006,50024,0001005,00090,0924,412
2020-04-08VGGI0.520.760.520.760.26365,0202020.700.77208,53381,00015,00011,5002752,00044,8511,661
2020-04-07VGGI0.4750.540.4750.500.05264,7801230.490.52180,80524,0004,5007,5006,00037,5004,475
2020-04-06VGGI0.4550.4750.4350.4650.015541,2052680.4450.475296,941100,32125,00025,5002508,50083,2001,160
2020-04-03VGGI0.500.500.4350.45-0.02145,1871040.430.4686,24020,50015,0006,00010,0007,447
2020-04-02VGGI0.450.490.450.4750.015172,5281080.4650.4789,76031,0009,0001007,00018,20017,048
2020-04-01VGGI0.460.4850.4450.46-0.00558,510490.460.48533,37510,0002,5004,0004,0004,035
2020-03-31VGGI0.460.470.440.4650.015140,011900.440.4783,20923,85216,0002,50012,8461,217
2020-03-30VGGI0.450.480.4150.480.03229,7451530.450.48102,53571,10316,0002,50031,4006,207
2020-03-27VGGI0.4850.490.450.47-0.015176,6401150.450.46103,71424,0007,00010,0002,00023,2006,426
2020-03-26VGGI0.540.540.460.485-0.015293,1541690.480.50183,17054,1277,00015,00032,0001,457
2020-03-25VGGI0.4450.520.4350.500.08348,9462010.470.51214,51054,00015,00011,50010016,50036,0001,111
2020-03-24VGGI0.4050.480.4050.420.04671,3023090.420.435313,742116,000107,00018,50014,00094,5107,275
2020-03-23VGGI0.400.400.370.38-0.025239,5801440.370.39154,83020,0006,0009,0007,50040,8001,050
2020-03-20VGGI0.450.450.3850.405-0.04362,5972110.400.405218,18348,50023,0003004,00066,6791,935
2020-03-19VGGI0.4350.4450.3750.430.015298,6612030.420.45155,68546,3445,50024,5006,00053,5826,750
2020-03-18VGGI0.430.440.3850.415-0.04554,6782790.390.42370,91868,5152,00016,00011,50074,24510,850
2020-03-17VGGI0.480.480.4250.455-0.015268,0671660.450.46129,81959,01511,5004,00056,5947,139
2020-03-16VGGI0.450.4850.400.47-0.05721,6023140.460.47505,90290,92722,50020,50015015,50058,5906,478
2020-03-13VGGI0.520.600.520.52409,7912240.520.55314,17139,2547,5004,00078116,00021,4445,546
2020-03-12VGGI0.520.540.4550.54-0.03541,1043530.520.54284,10681,50018,50021,00039,00084,51911,799
2020-03-11VGGI0.600.610.540.57-0.04453,8032220.560.61280,33435,0004,0007,000200124,5502,169
2020-03-10VGGI0.600.680.580.61413,0792550.600.62225,22396,06013,0004507,50067,8502,996
2020-03-09VGGI0.660.710.510.61-0.10760,9094500.600.62485,021125,5001,0007,5002007,500126,2767,364
2020-03-06VGGI0.750.750.650.71-0.03405,2782310.700.72327,96734,5003,0006,5007,0002,50021,5002,086
2020-03-05VGGI0.750.750.730.73-0.01121,893760.730.7578,81716,0003,5001,50020,6751,401
2020-03-04VGGI0.750.790.720.74-0.01375,7841730.740.75245,43622,5007,0007,50050091,0751,213
2020-03-03VGGI0.770.820.730.76273,4672190.740.77174,68960,0006,0008,00030050022,4501,528
2020-03-02VGGI0.810.850.740.760.02236,8361830.750.78155,47527,00012,5002,00033,8655,746
2020-02-28VGGI0.800.800.720.74-0.07313,3212270.730.76207,37850,5009,5002,1507,00028,9016,843
2020-02-27VGGI0.850.850.750.80-0.03293,4761850.790.80178,79930,5005007,00044,50028,4003,360
2020-02-26VGGI0.890.890.820.83-0.03178,2551360.830.85107,90341,0009,50010050017,5001,331
2020-02-25VGGI0.910.940.860.86-0.06236,5561440.860.90170,95043,5002,0005,50060050011,2001,806