07:53:32 EDT Fri 23 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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 ATS
2019-08-22VGGI1.501.621.481.600.09203,8992281.581.60109,55217,40028,00020,90010013,7001,84712,400
2019-08-21VGGI1.561.581.431.50-0.06348,6173231.501.56248,96116,8006,32527,30013518,2001,99628,900
2019-08-20VGGI1.551.591.501.55-0.05307,9073811.551.58163,97615,6008,77758,70015824,4002,69633,600
2019-08-19VGGI1.641.681.521.60273,3243101.571.62177,23622,80010,30030,86024014,9001,78815,200
2019-08-16VGGI1.611.721.551.60453,4684171.561.67238,00134,40035,31539,50010426,0001,24878,900
2019-08-15VGGI1.691.691.561.60-0.09333,4523911.571.63193,70025,7005,78136,3951014,3004,76652,800
2019-08-14VGGI1.771.771.641.69-0.06230,0953171.691.71127,66518,9006,19522,6931612,60072641,300
2019-08-13VGGI1.741.751.521.710.01599,5466821.711.75310,43078,67542,43874,91015731,7008,26052,976
2019-08-12VGGI1.841.921.671.74-0.01545,1646801.701.75321,47255,50046,90061,00029,8005,89224,600
2019-08-09VGGI1.741.921.601.750.151,383,5231,5511.711.79880,003137,40079,299122,5001,21539,50033,90689,700
2019-08-08VGGI1.561.691.521.620.12375,1244151.591.65223,79934,26220,35026,5862228,50030,90530,500
2019-08-07VGGI1.311.501.291.500.20537,1185141.481.50348,70628,10016,15031,3001006,50054,06252,200
2019-08-06VGGI1.291.321.271.30230,1862391.281.31154,2957,7002,37013,600109,30032,21110,700
2019-08-02VGGI1.341.341.291.30-0.01329,7792951.301.32165,00813,0007,90016,1502305,90088,89132,700
2019-08-01VGGI1.411.411.301.32-0.07560,9746201.311.32280,50333,10058,70041,89720,70065,07461,000
2019-07-31VGGI1.411.501.351.40-0.08667,4948051.391.41345,82340,60040,09371,3108031,00078,28860,300
2019-07-30VGGI1.501.641.421.45-0.13625,0966571.451.50301,22971,20037,48568,02744830,60056,40759,700
2019-07-29VGGI1.451.621.331.580.221,467,2881,3951.551.59738,000169,20076,875145,23752185,000158,55593,900
2019-07-26VGGI1.841.951.361.36-0.421,865,8771,9651.361.40985,697250,500117,875191,75523891,90059,728100168,084
2019-07-25VGGI2.172.171.771.78-0.391,864,2741,5201.781.81892,755269,905135,410210,0001,198152,50037,006165,500
2019-07-24VGGI1.962.251.962.170.191,253,2129402.132.19722,926142,90071,797128,62720079,0004,762103,000
2019-07-23VGGI2.002.061.791.981,115,3931,0601.982.00645,857120,60056,103120,10040062,0008,733101,600
2019-07-22VGGI1.822.001.821.980.21708,1261,0381.961.98336,60786,90038,79669,745646,3005,572300123,900
2019-07-19VGGI1.691.931.691.770.08940,5747981.771.90547,04796,40049,95576,78057750,4008,915110,500
2019-07-18VGGI1.661.711.571.670.04300,2183101.671.69152,13325,35516,69033,82021,70052050,000
2019-07-17VGGI1.551.671.531.610.10382,1013391.611.63192,20760,9003,49442,00017,1002,80063,600
2019-07-16VGGI1.621.641.511.51-0.10414,8164761.511.58200,76482,06514,71742,7002529,20034545,000
2019-07-15VGGI1.501.731.431.610.13800,6518281.611.63362,270125,70034,250111,1005628,3005,175133,800
2019-07-12VGGI1.351.521.331.480.15348,0613331.451.48220,34336,4003,68136,61011513,8001,81235,300
2019-07-11VGGI1.361.371.291.34-0.01212,5731921.331.3487,68141,3007,30033,7007311,70011930,700
2019-07-10VGGI1.231.381.201.350.09306,6683051.351.37183,55429,7005,77030,70011,2001,34444,400
2019-07-09VGGI1.261.281.181.270.03106,2751471.241.2852,0859,50090010,3004,8002,19026,500
2019-07-08VGGI1.311.351.241.26-0.04245,9091791.241.27148,07523,4002,70230,500659,40026731,500
2019-07-05VGGI1.231.371.231.320.12377,6643381.301.32178,04181,4006,80018,800259,30010,89872,400
2019-07-04VGGI1.301.301.171.20-0.07174,5791811.191.2273,11544,0007,27315,800907,10030126,900
2019-07-03VGGI1.241.271.171.270.11223,4561991.221.28100,57626,5003,14025,00016,2003,14048,900
2019-07-02VGGI1.291.371.111.16-0.14656,3714901.141.19324,82666,70051,29267,60012,90012,053121,000
2019-06-28VGGI1.331.361.301.30-0.0399,6541211.281.3533,02816,8003,3005,30062,60032038,300
2019-06-27VGGI1.271.341.251.330.05158,3881411.331.3473,93011,1004,28519,6004,0002,27343,200
2019-06-26VGGI1.271.301.231.280.0364,753691.271.2929,53311,00011,0203,800652,0004356,900
2019-06-25VGGI1.311.361.161.27-0.02478,9413961.241.30218,53150,90015,90048,9204040,400550103,700
2019-06-24VGGI1.481.481.271.29-0.13530,9434391.291.32252,68693,75915,10573,79012031,1004,38360,000
2019-06-21VGGI1.291.451.291.420.15788,7736541.411.42440,40471,40017,89092,3002547,2005,554114,000
2019-06-20VGGI1.151.391.131.270.14676,4556251.281.29363,457103,30036,12482,20017724,20065766,340
2019-06-19VGGI1.071.141.071.110.03177,9731371.131.1490,76220,4007,5019,700709,90024039,400
2019-06-18VGGI1.101.101.061.090.0296,647701.061.0975,2224,1009,1753,900500503,700
2019-06-17VGGI1.071.141.071.07199,0911991.071.1389,03535,59419,96021,3006,70010226,400
2019-06-14VGGI1.051.081.051.06-0.0242,435471.051.0817,5363,3006,7553,60014411,100
2019-06-13VGGI1.091.101.071.080.05150,7771131.071.0866,82412,30034,3921,00070016135,400
2019-06-12VGGI1.031.061.031.03121,516841.031.0765,5352,80021,9002,9001,50018126,700
2019-06-11VGGI1.051.071.011.03-0.02104,4221091.031.0650,56611,3002,9001,2009915738,200
2019-06-10VGGI1.091.101.031.0594,085711.041.0640,92512,10012,3353,0002,30022523,200
2019-06-07VGGI1.151.171.051.05-0.09293,0992331.031.11167,91258,6003,27022,4004211,30027529,300
2019-06-06VGGI1.031.151.021.140.12481,8703051.141.15254,116112,10019,43824,0752511,50031660,300
2019-06-05VGGI0.971.040.971.020.06221,6501451.021.0382,27517,50010227,50013,5004,27376,500
2019-06-04VGGI0.990.990.960.9664,855640.950.9716,1455,8502,00511,5007652,5002,59023,500
2019-06-03VGGI0.911.020.910.960.05278,5901830.951.00130,95636,0001,17520,5005004,0004,45981,000
2019-05-31VGGI0.850.960.850.910.07209,2161550.910.9299,26239,0001,78512,7006666,30349,500
2019-05-30VGGI0.951.020.830.85-0.11333,1502630.840.85143,98571,2008,55048,2502309,5003,37848,057
2019-05-29VGGI0.801.090.790.960.17695,6885500.950.96410,65269,40018,46663,5001,1839,0004,487119,000
2019-05-28VGGI0.730.800.730.790.06144,8921090.790.8094,5063,5003,70811,2003502,0002,12827,500
2019-05-27VGGI0.720.740.720.730.0294,017570.730.7555,1302,0001002,0003,00078731,000
2019-05-24VGGI0.700.720.700.7044,710370.700.7136,0083,5001,0001,5002,202500