20:56:07 EDT Sun 20 Oct 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
2019-10-18VGGI1.591.591.391.48-0.03344,9234161.431.48192,93627,50014,26145,7301014,20013,98636,300
2019-10-17VGGI1.421.531.361.510.11228,6413191.501.51119,31532,9008,15022,58511,3004,59129,800
2019-10-16VGGI1.411.491.251.42-0.04659,8576941.391.42326,58287,70063,47364,80118024,9001,82190,400
2019-10-15VGGI1.651.741.461.46-0.21440,3614531.431.46233,81978,30024,91248,8748016,6003,87633,900
2019-10-11VGGI1.701.701.631.670.02123,9191481.651.6785,2519,9003,10015,210524,1003066,000
2019-10-10VGGI1.621.721.601.670.06107,1481841.651.6863,8528,1003,55511,0002,9008,0419,700
2019-10-09VGGI1.641.671.551.61-0.06375,6634301.551.63165,89555,36743,93837,6909027,4004,58340,700
2019-10-08VGGI1.741.751.611.67-0.05399,5693821.661.69229,72146,35053,40027,6323,11514,10065124,600
2019-10-07VGGI1.791.791.721.72-0.07110,2541211.711.7261,89719,90012,4135,950806,2003143,500
2019-10-04VGGI1.791.801.741.8098,013991.781.8074,3734,6002205,4001106,6002106,500
2019-10-03VGGI1.761.801.681.800.05199,0062451.771.80115,5358,2008,77019,6721,30082944,700
2019-10-02VGGI1.791.791.751.75-0.03162,7751671.751.7688,68826,8001,80020,236657,30068617,200
2019-10-01VGGI1.801.861.751.78-0.02231,7872391.771.80146,21216,1665,52118,80013,90088830,300
2019-09-30VGGI1.791.831.761.800.02132,6411631.761.8067,89120,2002,20018,2001156,80043516,800
2019-09-27VGGI1.831.831.751.78-0.04118,8891641.781.7974,7369,6002,3659,440901,70055820,400
2019-09-26VGGI1.821.851.781.820.01168,2092321.781.83100,2408,9008,00016,4505013,20066920,700
2019-09-25VGGI1.751.871.731.810.07261,0632671.801.82157,2086,8009,86027,30022117,6001,57440,500
2019-09-24VGGI1.791.851.701.74-0.04261,3203131.721.74123,66023,1005,31015,67014510,5003,33579,600
2019-09-23VGGI1.851.901.751.81-0.01380,9604101.751.81211,77923,84047,12036,70010018,60062142,200
2019-09-20VGGI1.981.991.751.82-0.14752,4328311.801.83465,43133,40030,89159,21911492,90047770,000
2019-09-19VGGI1.872.031.861.960.09753,6848031.951.96473,44939,50050,50537,1095068,3001,07183,700
2019-09-18VGGI1.851.901.851.87-0.02176,1311971.861.88100,9103,45312,43115,90011922,80051820,000
2019-09-17VGGI1.851.941.851.89-0.03468,7585191.871.89227,09437,30017,62561,5001,00067,00043956,800
2019-09-16VGGI1.881.921.821.920.08581,1855841.891.92332,74551,00031,62550,80046,9004,07564,040
2019-09-13VGGI1.881.931.761.860.04609,0876531.841.90399,76248,70024,71857,0007017,2002,33759,300
2019-09-12VGGI1.811.841.681.820.16909,7519161.781.82544,65872,20054,21069,00034,40034,830100,253
2019-09-11VGGI1.711.711.641.66-0.03262,8722921.651.66114,62718,8006,60020,90021,30019,34561,300
2019-09-10VGGI1.721.731.651.69-0.01309,1632901.651.70156,18619,10027,10019,70021,90023,07742,100
2019-09-09VGGI1.781.781.641.70-0.06275,6123501.661.74153,23817,80011,76835,1008518,80092137,900
2019-09-06VGGI1.711.761.681.760.0399,6881221.711.7648,20616,40017,8758,5002262,4005815,500
2019-09-05VGGI1.741.741.641.73-0.03250,2352711.711.72129,80124,90025,32136,47612,70093720,100
2019-09-04VGGI1.721.791.631.74-0.05294,2754251.741.76159,45134,1005,81545,8009016,9005,51926,600
2019-09-03VGGI1.851.881.711.78-0.04420,4515401.781.81271,81633,20023,26239,1001,15611,1001,61739,200
2019-08-30VGGI1.631.871.631.820.15701,1386891.791.82400,48755,70014,32347,00012551,3005,003127,200
2019-08-29VGGI1.581.671.581.660.11270,3003191.651.68183,30421,60012,78221,1002,10010,3002,11417,000
2019-08-28VGGI1.511.551.501.550.02185,2501781.551.5883,46715,90016,7507,3003814,70019546,900
2019-08-27VGGI1.511.591.501.560.05191,2882191.511.5890,01521,7009,24028,13423,8002,29916,100
2019-08-26VGGI1.541.581.511.51-0.08223,0692671.511.54115,23129,6004,47020,5003527,3001,33324,600
2019-08-23VGGI1.601.651.541.59-0.01214,9402631.571.60117,05024,9905,91538,1007511,60071016,500
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