03:53:25 EDT Sat 21 Jul 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
2018-07-20VGGI2.973.022.842.91-0.04202,5273542.912.94135,7426,4405,60021,9203,40092528,500
2018-07-19VGGI3.023.022.912.95-0.0260,7351402.942.9737,8253,3005,66520024513,500
2018-07-18VGGI2.963.042.932.96-0.03126,3131632.952.9896,3946,5003,4002,8001006,41910,700
2018-07-17VGGI2.923.012.762.960.01235,1584292.953.01163,48816,70011,30017,0009001,87023,900
2018-07-16VGGI3.103.102.932.95-0.18234,5623932.932.96163,2065,5009,30020,0252001,43134,900
2018-07-13VGGI3.083.143.043.130.05104,4302183.103.1478,8593,2003,5003,65052114,700
2018-07-12VGGI3.163.163.003.08-0.08221,5754103.073.12146,9529,0005,40023,280501,0001,79334,100
2018-07-11VGGI3.163.193.113.16-0.02156,5142563.133.18105,3981,1007,4001,5001,11640,000
2018-07-10VGGI3.153.183.083.13151,9532973.133.18115,0363,6003,5005,20010041724,100
2018-07-09VGGI3.203.263.103.14-0.08144,3792383.103.15112,9143,8006,0003,94010032517,300
2018-07-06VGGI3.233.293.103.22-0.02496,1055833.193.22355,5179,07012,60028,10010,0006,71874,100
2018-07-05VGGI2.923.252.903.240.35594,4368003.163.24387,11918,10017,30043,3002,8003,517122,300
2018-07-04VGGI2.902.922.862.89-0.0181,7221462.892.9349,7304,4501,40012,30034213,500
2018-07-03VGGI2.913.002.882.90-0.06148,2883322.882.90101,8592,3003,50013,0002007,02920,400
2018-06-29VGGI2.912.962.852.960.02191,4584562.932.98118,8054,2003,10010,9002007,45346,800
2018-06-28VGGI2.932.952.852.910.01145,7423602.892.9581,50310,1003,50019,5501,1003,98926,000
2018-06-27VGGI2.912.962.852.90-0.01162,8633042.882.90102,7932,6005,30016,9001,50069633,074
2018-06-26VGGI2.942.972.902.91-0.0562,3551642.902.9233,3033,0001,30011,60020060212,350
2018-06-25VGGI3.033.062.932.96-0.08143,4412612.942.9689,1006,2544,20011,2003,10088728,700
2018-06-22VGGI2.983.052.903.040.12174,7213493.003.04118,5943,7002,40016,5304,60049728,400
2018-06-21VGGI3.043.062.922.92-0.09121,5932402.922.9881,9311,3003,9008,3001,90086223,400
2018-06-20VGGI2.973.042.903.010.09136,4062723.013.0478,6393,4802,90016,1407,00034727,900
2018-06-19VGGI3.073.072.832.92-0.16512,1928072.912.97338,7138,50011,60044,311458,7001,82398,500
2018-06-18VGGI3.123.143.033.08-0.04133,3763213.083.1078,9008002,6005,6003,20047641,800
2018-06-15VGGI3.093.143.013.110.08243,6514163.083.12161,6922,30012,10020,58360047645,900
2018-06-14VGGI3.103.163.023.03-0.05231,5893343.023.11184,1863006,80013,9004,30060321,500
2018-06-13VGGI3.203.203.083.08-0.03269,0543603.083.11186,5709,3006,30025,9001,20033439,450
2018-06-12VGGI3.253.253.103.11-0.13212,0013103.123.15129,6717,5008,00026,60013,60013026,500
2018-06-11VGGI3.233.383.163.24-0.09355,6126133.243.30233,1028,8007,90048,7157,30049549,300
2018-06-08VGGI3.123.433.093.330.23319,0205053.283.33235,8633,3002,70027,4006,40085742,500
2018-06-07VGGI3.103.173.073.10110,1011743.093.1083,1809002,4007,6009,8003215,900
2018-06-06VGGI3.073.143.073.100.04109,2071963.103.1272,2332,07640010,1009,60039814,400
2018-06-05VGGI3.103.123.063.07-0.06155,9762683.063.12104,3117004,10011,88816,80067717,500
2018-06-04VGGI3.213.213.093.13-0.10169,6784063.083.1595,7143,7004,70012,29518,2001,23133,838
2018-06-01VGGI3.053.243.043.230.14269,5153643.153.24181,1791,1004,20018,2377,10039957,300
2018-05-31VGGI3.163.203.053.09-0.05266,6824063.073.10164,4812,9435,50031,8103,50014,9007,14836,400
2018-05-30VGGI3.213.213.103.15-0.08247,6937513.113.15145,8224,30012,13643,4004,53537,500
2018-05-29VGGI3.183.243.093.230.03171,7452623.213.2491,5372,2004,10011,46522,80074338,900
2018-05-28VGGI3.093.203.053.200.09244,7463453.163.20156,3223008,30024,80010,80066843,556
2018-05-25VGGI3.123.203.113.11170,2403763.113.1392,4379,80028,6207,5002,58329,300
2018-05-24VGGI3.143.233.103.11-0.02223,5573343.113.16104,5413,00012,60028,9105,00023,40050645,600
2018-05-23VGGI3.163.243.073.08-0.12412,3551,1383.063.13214,7651,6286,40031,32042,70046,8671,00067,675
2018-05-22VGGI3.403.433.113.20-0.17566,3451,2933.203.26364,74370016,40026,15644,00038,14676,200
2018-05-18VGGI3.433.453.303.370.10390,3621,1013.353.37201,9809003,80037,91010028,20039,47278,000
2018-05-17VGGI3.173.273.073.250.06321,4189283.253.27176,0681,1004,20028,65031,70023,90055,800
2018-05-16VGGI3.363.363.123.18-0.17359,1461,2233.143.21193,2171,20013,00016,24010047,60031,38956,400
2018-05-15VGGI3.403.473.063.35-0.07550,2281,3663.303.37290,1485,65515,60088,50046,10020,52583,700
2018-05-14VGGI3.583.603.373.42-0.12423,5551,1943.413.43234,6574,8306,80033,42520038,70018,89386,050
2018-05-11VGGI3.573.573.403.54374,2078333.493.55230,13911,1005,50021,98520035,2003,78366,300
2018-05-10VGGI3.373.603.373.540.20611,5291,2373.513.54369,69910,98415,60051,00070029,20034,84699,500
2018-05-09VGGI3.253.373.133.330.08426,4796563.313.32304,4135,00036,9257,90020,04152,200
2018-05-08VGGI3.173.253.113.250.09369,3507983.233.25188,3897,4504,10039,64035,90038,97154,900
2018-05-07VGGI3.073.173.053.160.16330,6114383.153.17222,1105,90017,20037,6001,20146,600
2018-05-04VGGI2.933.032.923.000.1096,6062223.003.0363,2921202,8008,1701,9004,52415,800
2018-05-03VGGI2.952.952.842.900.0269,8711392.912.9446,7203,5004,4001,20035113,700
2018-05-02VGGI2.953.072.822.89-0.06170,5493212.822.9497,3332,0003,90024,38012,60073629,600
2018-05-01VGGI3.023.092.952.96-0.06133,1512032.952.9990,6426,5007,0027,6001,40720,000
2018-04-30VGGI2.963.042.923.020.05281,9555332.983.02181,7832,0097,20020,80020,7001,36348,100
2018-04-27VGGI2.993.022.953.00138,8763722.962.9759,0532,0003,90014,7009,12516,4002,54831,150
2018-04-26VGGI2.973.062.953.000.01193,4272773.003.05118,1841,4003,80022,1009,70010,24328,000
2018-04-25VGGI3.023.042.952.99-0.02195,1443922.953.00120,9035004,60010,50026511,60010,87635,900
2018-04-24VGGI2.923.082.923.010.06312,6984403.013.07175,16611,80011,50029,94611,7006,78665,800
2018-04-23VGGI3.003.022.872.95174,8174882.902.95109,5756919,20010,70017,6002,25124,800