18:41:58 EDT Thu 19 Apr 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
2018-04-19VGGI3.113.123.013.01-0.13283,7697413.013.08153,7327,03814,50036,98028,40025,11918,000
2018-04-18VGGI3.253.253.073.15-0.07636,2261,4693.053.15396,9642,20010,80054,90040,30037,81293,250
2018-04-17VGGI3.053.232.953.220.271,146,9021,4243.153.22715,6278,72535,500142,53050048,70052,910142,410
2018-04-16VGGI2.803.032.702.950.20815,7149772.902.95577,5784,10031,50063,96025,80051,57661,200
2018-04-13VGGI2.662.782.642.750.11427,8515792.712.75242,67720039,70020,70013,00065,87445,700
2018-04-12VGGI2.552.642.512.640.16240,5713342.602.64143,26530018,50023,0004,90032,60618,000
2018-04-11VGGI2.562.592.472.48-0.08239,6593032.472.53153,4931,80011,30023,0009,00018,93322,133
2018-04-10VGGI2.672.702.542.57-0.12289,3004842.562.60197,3851,40013,30030,66910,40011,13825,008
2018-04-09VGGI2.752.802.652.69-0.02308,3144082.672.69175,5791,50020,20029,7006,20027,83547,300
2018-04-06VGGI2.522.812.522.710.19664,2977402.662.75416,3954,20019,10076,79819,70047,60480,500
2018-04-05VGGI2.502.622.452.520.07223,9192762.522.58122,5145,70020,30014,1006,50038,30516,500
2018-04-04VGGI2.522.522.392.450.01291,5563852.452.53180,8916,92033,30014,70018,30023,34514,100
2018-04-03VGGI2.612.732.442.46-0.17385,6839492.452.52196,8805,50051,20037,24545,30036,85812,700
2018-04-02VGGI2.382.642.332.630.27381,5311,0442.562.64187,3072,90027,10061,60053,30041,2248,100
2018-03-29VGGI2.392.472.302.360.08343,9321,3922.352.36161,53383841,70039,30050045,10040,56114,400
2018-03-28VGGI2.422.512.232.28-0.12359,3084542.272.36244,0042,80016,20040,31214,60011,39230,000
2018-03-27VGGI2.552.552.402.40-0.18252,0482752.402.42203,8971,5009,40014,1001004,60015,5512,900
2018-03-26VGGI2.602.602.522.58-0.02208,1362442.532.71137,7172,0004,70013,0006,20034,6199,900
2018-03-23VGGI2.632.722.542.600.04153,5132052.592.62103,2021,60011,5009,0008,9008,91110,400
2018-03-22VGGI2.702.792.552.56-0.17260,9762932.562.63195,0622,06214,40026,2009,0003,65210,600
2018-03-21VGGI2.652.852.592.730.16302,9634602.672.74167,0829,10036,30040,47515,60018,30616,100
2018-03-20VGGI2.702.702.472.61-0.09533,9775532.552.61360,4992,90021,10044,73614,20059,24231,300
2018-03-19VGGI2.802.822.702.70-0.07250,5593002.702.71169,6273,63813,80039,2404,60025410019,300
2018-03-16VGGI3.013.102.712.77-0.22996,6241,0092.772.83679,18519,64947,700143,03237,20017,98351,875
2018-03-15VGGI2.702.992.532.990.34952,6499332.982.99650,1907,70027,700126,80870,4002,55867,293
2018-03-14VGGI2.502.812.502.650.23975,2619542.652.74640,05411,00034,800135,27130,20035,90988,027
2018-03-13VGGI2.342.562.262.420.15529,1586972.412.49336,5154,10017,00059,94019,80056,12835,675
2018-03-12VGGI2.192.392.102.270.16320,0674042.252.30148,6806,18020,10031,85014,40084,35714,500
2018-03-09VGGI2.122.152.062.11-0.03579,8335872.082.11383,49250016,50038,1007,800115,34118,100
2018-03-08VGGI2.192.202.122.14-0.05353,0497002.142.20241,1261,40016,20030,50013,40018,19232,231
2018-03-07VGGI2.262.262.172.19-0.02273,7987172.182.25163,4483,00030,30030,36013,60017,79015,300
2018-03-06VGGI2.252.272.202.21-0.04279,7545352.202.25164,89694226,50032,28013,20022,73519,201
2018-03-05VGGI2.402.402.242.25-0.05470,5211,0692.242.26242,9253,10015,10066,60131,70090,39320020,502
2018-03-02VGGI2.382.382.162.300.02317,8569002.272.32191,4742022,20023,42525,50037,43717,800
2018-03-01VGGI2.282.362.272.28277,1095522.282.32189,66320016,10026,76221,3007,38415,700
2018-02-28VGGI2.322.372.272.28-0.04144,1281462.282.2962,4722,0002,9009,8007,80056,4162,740
2018-02-27VGGI2.312.372.262.28-0.05275,9096392.282.39201,6971,50023,70013,60011,6005,51218,300
2018-02-26VGGI2.342.432.302.340.03254,0619872.282.39172,325406,60021,00018,60011,85623,640
2018-02-23VGGI2.412.462.312.33-0.07187,5872152.302.40134,3531,09612,20018,3002,00023819,400
2018-02-22VGGI2.542.542.402.40-0.06144,7991542.402.4599,7921,70011,90016,5007,3004227,185
2018-02-21VGGI2.552.552.392.46-0.09216,5242102.462.52160,07617,90020,57013,1001784,700
2018-02-20VGGI2.592.592.462.55-0.04268,2403552.522.55187,6842,1009,70034,93514,0003,48216,339
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