08:49:23 EDT Fri 22 Mar 2019
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
2019-03-21VGGI0.930.950.910.91154,6171100.910.9379,61911,5002,34018,15023,5001,50818,000
2019-03-20VGGI0.940.950.910.92123,7631140.910.9361,56013,0001,27627,8506,5001,57712,000
2019-03-19VGGI0.950.950.910.92285,1001550.920.94150,33118,00057027,2141,50022,0001,18564,300
2019-03-18VGGI0.960.990.920.92-0.02290,7042050.920.94143,42939,0009,44425,65024,5002,68146,000
2019-03-15VGGI0.991.010.920.94-0.05680,7336120.940.97480,35035,20025,25075,0038,30021,7001,93033,000
2019-03-14VGGI0.991.000.980.9977,747690.981.0042,62612,30064010,5007,5006813,500
2019-03-13VGGI1.001.010.990.9993,859950.991.0054,08412,6802,9004,0008,00069511,500
2019-03-12VGGI1.001.010.990.99-0.02142,4871330.991.02101,2455,3007,7505,50030019222,200
2019-03-11VGGI1.001.030.991.010.01197,3781741.011.03121,87413,70012,85817,01430013231,500
2019-03-08VGGI0.961.000.961.000.02166,2111410.991.00102,00421,1002928,5001007,5004,21522,500
2019-03-07VGGI1.021.020.970.98-0.05350,3243770.981.00211,49821,70013,04039,0002,3008662,700
2019-03-06VGGI1.061.071.021.03-0.04156,2051471.021.03121,8362,8001,1006,9006923,500
2019-03-05VGGI1.081.081.031.04-0.04114,3511201.031.0766,86611,70012,6002,1003,4008517,600
2019-03-04VGGI1.101.101.031.080.01200,1021431.061.08131,2946,70014,2555,70020045341,500
2019-03-01VGGI1.111.111.061.10-0.01222,8542061.061.10144,8786,4002,55123,1002,6002543,300
2019-02-28VGGI1.121.141.101.11-0.02107,011951.111.1288,7462,3004,2002,0452001209,400
2019-02-27VGGI1.121.151.101.130.03172,4431781.121.13115,3544,3008,42919,7002,3006022,300
2019-02-26VGGI1.121.161.101.100.01198,0251541.111.13101,0964,50056,91115,0001,10021819,200
2019-02-25VGGI1.191.191.091.09-0.06221,2732131.091.10138,6693,22030,30213,3005,30038230,100
2019-02-22VGGI1.201.211.091.15-0.181,112,6819891.151.20706,00465,20032,419115,6607,00016,8001,698167,900
2019-02-21VGGI1.321.361.271.330.03177,5142021.301.33143,8746,9005,39913,6501,0004001916,100
2019-02-20VGGI1.321.381.241.30-0.03377,9624421.281.30246,85645,90015,82731,7009,00047928,200
2019-02-19VGGI1.161.401.121.330.21598,0665811.311.33393,59225,10016,48345,925857,100481109,300
2019-02-15VGGI1.151.181.071.12-0.02177,4681951.101.13112,6836,9002,65019,4023,50013332,200
2019-02-14VGGI1.061.151.021.140.08265,2503761.121.14162,0204,10030,81015,09020050021,23010031,200
2019-02-13VGGI1.031.071.031.06186,4082851.051.07117,0915006,3006,86710070017,55020037,100
2019-02-12VGGI1.031.071.001.060.02351,0354281.031.06216,36312,20028,47523,5504003,90013,94710052,100
2019-02-11VGGI1.041.040.991.040.04135,0862041.021.04118,4363,6004,9501,8001006005,600
2019-02-08VGGI1.031.051.001.00-0.02100,4171491.001.0475,1122,6004,8506,10090015510,700
2019-02-07VGGI1.061.091.011.04-0.05206,7671611.021.04158,91611,40016,70010,4619002908,100
2019-02-06VGGI1.101.121.061.090.0289,0991001.071.1070,3161,0002,600732001014,900
2019-02-05VGGI1.101.131.071.07-0.05149,0571541.071.10129,8502,1007,0517504002068,700
2019-02-04VGGI1.121.171.101.12-0.04134,3221571.101.14110,3303,70010,7213001719,100
2019-02-01VGGI1.151.201.101.160.06344,8963031.131.16233,66720,70022,6128,7001,70051757,000
2019-01-31VGGI0.981.180.981.100.11539,5323841.081.10379,58531,50011,77448,12541510,5005,63352,000
2019-01-30VGGI0.900.990.880.990.11236,7191620.980.99199,1695,5001,0003201,7001,0001,53026,500
2019-01-29VGGI0.910.910.870.88-0.02196,3891400.870.89152,2602,0001,0099,3006,1001,5002,22022,000
2019-01-28VGGI0.950.950.880.90-0.06346,1602000.900.92208,90712,5001,80545,8503,0003,5001,59869,000
2019-01-25VGGI0.930.980.920.980.06209,7061720.960.98145,8619,5002,60018,8804005001,96530,000
2019-01-24VGGI0.900.930.900.920.0176,930890.900.9346,6345,0001,6606,3002,00050083614,000
2019-01-23VGGI0.940.940.900.91-0.0284,3591040.900.9343,2339,50072011,3351,5001,57116,500
2019-01-22VGGI0.900.930.880.93-0.01225,4481650.910.93149,19014,0001,67021,60010,5002,98825,500
2019-01-21VGGI0.920.970.910.940.01129,2171010.930.9588,5553,5001,50713,3001,0002,5001,35517,500
2019-01-18VGGI0.940.940.900.930.01105,5121050.900.9353,4727,5001,37018,5003,0001,67020,000
2019-01-17VGGI0.930.930.890.91111,950570.900.9353,9911,5001,0001005001,85953,000
2019-01-16VGGI0.900.930.870.930.03175,5881350.900.93159,0812,5001,0555,6001,9505001,4023,500
2019-01-15VGGI0.910.940.890.90-0.04177,1061380.890.92145,2214,5001006,0002,5003,0002,78513,000
2019-01-14VGGI0.990.990.860.94-0.04602,2334520.920.95387,28424,0008,81368,9004,2501,50019,36188,125
2019-01-11VGGI1.011.010.980.98-0.01200,6011630.981.00128,7685,0007,04833,8004,0006,48515,500
2019-01-10VGGI1.021.020.990.99122,516920.991.0287,8493,0005,50018,3502,0001,8174,000
2019-01-09VGGI0.991.020.980.98-0.03230,1302080.981.00166,3185,40012,10920,8003,60010,70311,200
2019-01-08VGGI1.001.010.981.01250,6941750.991.02172,2462,0001005,7895040044,00926,100
2019-01-07VGGI1.021.051.001.010.01146,6361701.001.03116,2041,7006,8005,20030043216,000
2019-01-04VGGI0.961.020.961.000.03222,2151041.001.02210,4972,5005003,9723005001,4462,500
2019-01-03VGGI1.001.000.960.97-0.01207,4411590.960.98154,2062,8004,50012,9504004,0004,58524,000
2019-01-02VGGI1.001.000.970.980.01116,7991130.971.0079,9006,0001,5004,5102,0009,88913,000
2018-12-31VGGI1.001.000.950.97-0.05278,2313090.961.00232,0406,00570017,230502002,90619,100
2018-12-28VGGI1.031.030.991.020.02124,5081190.991.0477,1581,50019,40013,4001002,45010,500
2018-12-27VGGI1.041.050.981.00-0.04134,2031741.001.01108,8686,7005,0004,50050300858,700
2018-12-24VGGI0.981.060.981.040.0569,544741.021.0455,5297,1004501,4655,000