14:27:35 EST Sat 17 Feb 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-NEO
2018-02-16VGGI2.552.702.532.59-0.09453,4695082.592.63314,1355,15037,40012,50029,60029,8841,50023,300
2018-02-15VGGI2.352.702.302.680.42504,2625412.562.68430,0153,00023,7008,25717,40059021,300
2018-02-14VGGI2.202.362.182.260.10913,9004442.262.29789,7861,07034,10011,95022,10034,09420,800
2018-02-13VGGI2.092.172.092.160.11177,9112142.102.16114,2192,3005,80028,4003,0005,19219,000
2018-02-12VGGI2.012.162.012.06-0.05548,6715442.052.13422,1175,10024,50039,29614,8005,95836,900
2018-02-09VGGI2.182.192.032.11-0.06390,8154472.102.11272,8704,12034,10042,3128,40041328,600
2018-02-08VGGI2.172.232.122.150.01225,8912712.122.19139,81922,50025,4756,10011,49720,500
2018-02-07VGGI2.202.252.122.14-0.08293,6113962.142.17160,48224017,70040,82217,40028,56728,100
2018-02-06VGGI2.212.262.172.260.07213,2732962.192.27133,21670014,10025,90511,9008,85218,600
2018-02-05VGGI2.082.392.052.190.07288,8264322.182.30199,7242,46527,30023,39025,7002,4977,750
2018-02-02VGGI2.342.502.052.13-0.21791,5007112.122.15573,6013,80048,70073,86450,70015,03525,800
2018-02-01VGGI2.252.402.252.34-0.03684,9405352.312.37541,2119,90017,30061,10024,10052930,800
2018-01-31VGGI2.312.402.312.370.03269,6133622.372.49139,6499004,40069,72511,30053943,100
2018-01-30VGGI2.442.462.312.34-0.16413,9755002.322.43309,74886013,60068,5608001,00719,400
2018-01-29VGGI2.622.642.412.49-0.03265,0774452.482.50180,07770017,80036,8601,40064027,600
2018-01-26VGGI2.592.592.462.52-0.08672,3115562.502.52506,9453,1009,60092,4906001,17658,400
2018-01-25VGGI2.862.902.402.60-0.231,295,8961,3792.602.63922,88610,69544,200139,9077005,70014,008157,800
2018-01-24VGGI2.802.952.772.83-0.02369,7754712.832.88300,5891,70019,50019,32576127,900
2018-01-23VGGI2.992.992.802.85-0.22684,7008392.852.86434,4911,40015,600108,400503,70011,059110,000
2018-01-22VGGI3.253.252.913.07-0.18420,0767562.983.07264,3401,74732,70068,3203,06949,900
2018-01-19VGGI3.183.303.103.250.09672,7626673.253.30462,21515,00032,00071,83120060040,31650,600
2018-01-18VGGI3.263.263.063.16-0.04518,8026423.153.16335,5776,70023,20068,4262,20020,89961,800
2018-01-17VGGI3.253.383.003.200.06848,0441,1833.183.20577,5948,73039,400145,5001,7002,02073,100
2018-01-16VGGI2.823.182.753.140.341,199,6851,0523.003.14938,2936,70038,000130,0481,3007,6002,24475,500
2018-01-15VGGI2.662.802.522.800.18425,9324082.802.81330,4372,10017,10021,1001,4001,49552,300
2018-01-12VGGI2.552.652.482.610.09342,3854312.572.62275,79587917,00030,0004,20081113,700
2018-01-11VGGI2.682.692.402.49-0.10391,4105512.482.53276,9822,26517,60055,7001001,9001,06335,800
2018-01-10VGGI2.452.682.432.620.19335,4913732.572.65217,0873,20028,40052,7904,50091428,600
2018-01-09VGGI2.512.572.432.43-0.30479,8926292.432.47280,7252,80020,200103,4005,70076766,300
2018-01-08VGGI2.752.792.672.73-0.06383,1204462.672.74282,8151,30021,00055,9009001,20520,000
2018-01-05VGGI2.782.792.682.790.01360,6763842.722.79251,0808,90013,50052,0006,80089627,500
2018-01-04VGGI2.702.782.642.780.13389,2684342.732.78295,2748,70035,48012,71437,100
2018-01-03VGGI2.462.652.402.650.18536,5515312.622.65530,9461,8004,10043,7358,6001,17734,500
2018-01-02VGGI2.542.552.352.470.01393,5525052.462.47239,9642,40011,90069,0903,0001,09866,100
2017-12-29VGGI2.372.562.352.460.08365,9073572.462.50307,9443,7058,60022,8303001,22821,300
2017-12-28VGGI2.562.622.202.38-0.03955,4848702.382.40729,7847,87528,100128,4801,5005,34554,300
2017-12-27VGGI2.262.842.262.410.12900,6329942.412.56708,19010,56745,70088,2903,8007,48536,600
2017-12-22VGGI2.392.392.182.29-0.061,375,3641,0502.252.301,014,55618,79917,700202,2089,6003,401109,100
2017-12-21VGGI2.502.542.312.35-0.211,740,3386642.332.35441,04916,4001,154,80081,7001,6001,38943,400
2017-12-20VGGI2.642.642.512.56-0.07463,6754062.532.56254,2482,60017,80047,2303,00098,29740,500
2017-12-19VGGI2.662.692.502.630.03581,1685882.562.63367,21817,73733,500119,8882,7008,42531,700
2017-12-18VGGI2.502.672.402.60-0.251,503,3991,5682.602.611,013,32739,17537,100255,0953,5002,102153,100
2017-12-15VGGI2.913.012.742.85-0.05932,8629972.852.88636,3321,91534,00098,3405008,80056,37596,600
2017-12-14VGGI3.053.072.782.94-0.11745,0641,1262.902.99495,1526,06329,800120,3611,9002,50013,88875,400
2017-12-13VGGI3.113.203.023.05-0.19482,0195953.053.07322,5661,2006,30059,2331,90024,92065,900
2017-12-12VGGI2.873.392.703.240.442,163,5932,5083.103.241,698,09712,80015,300236,19415,90019,402165,900
2017-12-11VGGI3.593.592.652.78-1.113,867,8363,8302.802.852,614,13289,438133,400622,4231,00018,90031,343357,200
2017-12-08VGGI4.904.953.853.89-0.254,296,8254,2513.853.953,222,246127,99668,500481,3419,70085,342301,700
2017-12-07VGGI3.604.143.314.140.631,812,5882,3874.144.151,144,57842,08054,300376,5204,80015,510174,800
2017-12-06VGGI3.243.532.983.510.593,753,6403,0903.503.532,521,76286,52077,400495,40870019,40061,950490,500
2017-12-05VGGI3.003.002.852.920.02449,3484622.872.92313,23324,00013,90061,2505002,40096533,100
2017-12-04VGGI2.753.042.642.900.221,203,3581,0292.902.93919,8188,25026,700131,3541009,60033,43674,100
2017-12-01VGGI2.702.702.492.680.11845,5078602.672.69589,4769,76618,100133,0007,0001,66586,500
2017-11-30VGGI2.632.782.522.580.131,063,4561,0742.572.63659,71712,90061,800122,65520,90072,284113,200
2017-11-29VGGI2.402.662.352.45-0.101,093,8301,2792.452.48750,39224,50051,100169,4982009,3003,04085,800
2017-11-28VGGI2.603.092.322.55-0.332,391,9062,8512.502.551,780,14731,87588,900301,15594012,8009,389200166,500
2017-11-27VGGI3.323.342.822.88-0.321,686,0881,7972.862.901,130,17125,67062,200189,4863,90014,900131,661400127,700
2017-11-24VGGI2.703.442.703.200.543,850,3084,0023.183.192,652,88353,57064,600586,29818,200100,857373,900
2017-11-23VGGI1.862.881.612.660.497,280,9007,0152.652.665,371,32683,537109,800915,4446,6001,30040,693752,200
2017-11-22VGGI3.303.382.132.17-1.314,473,7505,3862.172.193,224,63882,267117,800609,38019,3001,4005,765100413,100
2017-11-21VGGI3.953.973.293.48-0.472,052,1382,2603.483.501,432,14630,10069,100310,4911704,831205,300
2017-11-20VGGI4.755.053.053.97-0.635,875,5247,1943.903.974,390,313140,63560,200611,8161,3001,00022,060648,200