18:03:15 EST Tue 13 Nov 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
2018-11-13VGGI1.191.221.141.200.01122,0791851.161.2161,29620,90010,5002,0502008,83318,300
2018-11-12VGGI1.211.211.161.200.0287,8011151.161.2053,31714,7005,1003,40020018410,900
2018-11-09VGGI1.211.241.181.18-0.03154,8661561.171.2386,27122,1007,7003,50040019534,700
2018-11-08VGGI1.191.241.141.210.05148,7622301.181.21110,8717,9503,9004,73510020621,000
2018-11-07VGGI1.201.261.161.16-0.04245,7893081.161.18153,03721,80026,0005,5001005,60055233,200
2018-11-06VGGI1.171.221.141.200.06274,1483061.181.20187,31434,0007,80012,4176,30051725,800
2018-11-05VGGI1.091.191.051.160.02457,2465661.131.16290,15043,70023,40028,7002002,7007,19061,206
2018-11-02VGGI1.291.331.101.14-0.131,532,3091,3941.141.16989,242216,40093,60071,1221008,2001,045152,600
2018-11-01VGGI1.531.531.261.27-0.21900,6818931.271.32521,472135,00036,75083,0503,00014,809106,600
2018-10-31VGGI1.321.521.291.480.15368,1394701.461.52216,28133,00042,00026,6501001,20030848,600
2018-10-30VGGI1.351.381.291.330.01292,5223931.331.36142,28847,1008,90020,1005010029,63444,350
2018-10-29VGGI1.401.491.311.32-0.16497,8105781.321.35274,98665,60028,40036,1001,2004,42487,100
2018-10-26VGGI1.471.541.371.48278,3103881.481.50165,75752,0003,00013,3356001,21842,400
2018-10-25VGGI1.451.561.451.480.01164,9542911.481.5091,91421,40022,60010,7002005001,64030015,700
2018-10-24VGGI1.561.611.451.47-0.15260,0173471.471.55140,02952,80028,30011,0502002,8001,03823,800
2018-10-23VGGI1.631.661.521.62-0.02575,7218281.541.62359,14584,30028,90031,6003,4002,67665,700
2018-10-22VGGI1.771.851.591.62-0.20651,2598101.601.66345,859146,80019,04046,8456001,6001,91588,600
2018-10-19VGGI2.042.091.701.82-0.131,475,8221,3301.811.82954,183148,500100,30093,4222,5002,1004,117170,700
2018-10-18VGGI1.442.001.411.950.541,915,4912,0631.921.951,024,685203,300190,60083,2851,1006,7009,453396,368
2018-10-17VGGI1.441.471.411.41-0.01271,9483951.411.43127,48022,50010,60031,7507,70041871,500
2018-10-16VGGI1.461.481.411.42-0.04206,6093021.421.45105,18136,70013,20018,21050041832,400
2018-10-15VGGI1.491.521.431.460.04301,0504651.461.49198,63733,60016,40019,1002,50069830,115
2018-10-12VGGI1.491.501.421.42-0.03191,3583261.411.44132,01117,2003,4003,6001,40044733,300
2018-10-11VGGI1.391.471.371.450.02259,8375471.421.45181,39726,70026,3007,90040024016,900
2018-10-10VGGI1.511.521.401.43-0.08312,1264421.401.43205,96446,60016,20016,1003001,10086225,000
2018-10-09VGGI1.561.561.471.51-0.05203,5842951.511.53140,5158,90010,7008,40030086933,900
2018-10-05VGGI1.541.581.451.560.06481,8826761.551.57279,06361,55015,70019,86790059,70244,600
2018-10-04VGGI1.701.751.501.50-0.28428,3397521.501.57325,16433,91912,30017,3896,7003,16729,700
2018-10-03VGGI1.721.841.571.780.10645,3438631.781.80442,82086,80022,33436,7301006,10950,450
2018-10-02VGGI1.851.851.671.68-0.11290,2254791.671.71218,39239,0709,8006,7584001,30514,500
2018-10-01VGGI1.801.931.731.790.02440,8656951.751.79312,56555,40024,20021,6983003,8002,10220,800
2018-09-28VGGI1.501.921.341.770.221,556,7871,9741.751.771,132,209149,20038,70083,7341,0005,344146,600
2018-09-27VGGI1.911.931.521.55-0.261,530,7551,9951.551.561,003,533181,35443,000121,3703,0006,3003,098169,100
2018-09-26VGGI1.802.051.761.81-0.061,145,3001,4111.811.84799,970123,40034,49066,67747516,9002,688100,700
2018-09-25VGGI2.202.201.811.87-0.422,379,0242,7551.861.901,591,035230,15497,200187,9162,2009,2009,319252,000
2018-09-24VGGI2.992.992.262.29-0.572,226,4322,4312.282.291,500,673238,05746,140184,0501,0004,70021,912229,900
2018-09-21VGGI2.672.952.652.860.19606,6329782.802.86431,13167,33021,10031,5558003,71651,000
2018-09-20VGGI2.732.802.592.67-0.04312,6025432.602.75211,54126,30022,35518,430903,7002,18628,000
2018-09-19VGGI2.712.832.542.700.01306,2395242.662.76200,34835,80022,40014,4551001,85831,278
2018-09-18VGGI2.862.862.602.69-0.03335,5855452.662.69218,62651,4008,90015,7284,4001,63134,900
2018-09-17VGGI2.462.772.422.720.50933,8451,3952.702.72557,661128,00020,30060,47667,2686,80014,54078,800
2018-09-14VGGI2.242.282.182.22-0.06341,7685212.222.25232,49942,6005,30015,0001,20010,66934,500
2018-09-13VGGI2.332.362.262.28-0.05139,4162142.262.2986,56918,7003002,50040010,54720,400
2018-09-12VGGI2.412.422.262.33-0.08205,5947452.302.34127,51422,5007,5003,0001,90020,88022,300
2018-09-11VGGI2.342.412.212.400.15241,5343962.352.41151,84416,69013,90013,6003,20030,80011,500
2018-09-10VGGI2.392.392.242.25-0.14299,2854302.252.27194,9987003,2008,10040068,88723,000
2018-09-07VGGI2.492.492.322.39-0.10166,9543542.342.40112,09218,0008,6002,20040013,16212,500
2018-09-06VGGI2.272.602.272.490.23328,2754862.452.50183,75332,85513,7089,70420061,35526,700
2018-09-05VGGI2.542.542.252.26-0.21419,2476522.252.26273,03910,90013,30022,4781,20018,53079,800
2018-09-04VGGI2.582.622.402.47-0.13379,8335472.402.49248,0238,18817,10019,8003,70061,12221,900
2018-08-31VGGI2.582.752.552.610.01149,4793032.602.6686,57713,3005,9006,26040025,04212,000
2018-08-30VGGI2.642.722.572.60-0.10210,7982942.572.65157,91318,1009,70010,4412,2001,14411,300
2018-08-29VGGI2.722.802.612.680.03155,7622462.672.70117,8105,71516,7003,669505011,768
2018-08-28VGGI2.772.792.602.65-0.14164,4892642.652.67113,85415,80019,8005,0001,0359,000
2018-08-27VGGI2.792.882.752.79-0.06118,3812112.792.8393,2303,8004,5003,70055112,600
2018-08-24VGGI2.832.882.752.810.05156,9872682.802.8695,63216,20011,2007,2553,4001,00022,300
2018-08-23VGGI2.862.862.702.76-0.10138,2662562.762.8497,87817,2008,2006558002,23311,300
2018-08-22VGGI2.892.932.812.86201,7473172.832.86105,86027,95010,60019,7501601,3001,72734,400
2018-08-21VGGI2.902.922.762.82-0.15309,1603742.822.87240,01119,10012,70017,100501002,19917,900
2018-08-20VGGI2.532.972.532.970.49552,1278212.872.98377,34817,30022,30042,5134,1005,86682,700
2018-08-17VGGI2.322.502.112.480.17381,2766072.452.48241,56642,30023,75032,200501,5002,31037,600
2018-08-16VGGI2.302.492.272.350.02217,7963832.292.35146,95424,89011,5005,0764006,55622,420
2018-08-15VGGI2.302.362.232.330.03302,7974932.312.34219,63333,15516,40013,2251003,58416,700
2018-08-14VGGI2.512.512.252.30-0.20412,8566082.302.32309,19210,90028,60026,9007002,52634,038