00:14:40 EST Thu 24 Jan 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
2019-01-23VGGI0.940.940.900.91-0.0284,3591040.900.9343,2339,50072011,3351,5001,57116,500
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
2018-12-21VGGI1.041.040.950.99-0.05379,8512910.971.04268,74124,1004,20040,1504,3006038,300
2018-12-20VGGI0.991.100.991.02-0.01169,2861941.011.04114,01513,5003,30018,7009007118,800
2018-12-19VGGI1.021.040.951.00-0.06496,1623511.001.05399,2498,10012,10034,9004,9002,11334,800
2018-12-18VGGI1.091.101.021.06137,7101231.041.06101,7603,9002,90010,0002003,05015,900
2018-12-17VGGI1.111.121.051.06-0.04180,2571871.051.07112,6845,50011,20011,9934,10016,88017,900
2018-12-14VGGI1.141.141.081.10140,9911211.081.1172,0776,5002,100460044,31015,400
2018-12-13VGGI1.121.151.101.10-0.01131,3601441.101.1175,18711,3002,7002,0001,10028,67310,400
2018-12-12VGGI1.111.181.091.110.01301,5972571.091.12184,69917,50024,5007,01720040,38127,300
2018-12-11VGGI1.101.121.071.110.05154,7151431.091.1171,10021,30013,2005,70320028,41214,800
2018-12-10VGGI1.111.131.061.06-0.02160,6921431.061.0974,28135,40015,90013,30010021121,500
2018-12-07VGGI1.121.171.051.08-0.29992,1827961.081.11561,175103,58375,400108,5004,700524138,300
2018-12-06VGGI1.381.431.221.370.02343,3183571.281.38225,74842,70017,20019,85010070037,020
2018-12-05VGGI1.271.591.261.380.11692,0507061.351.39389,29298,90039,10044,0505,900408114,400
2018-12-04VGGI1.131.321.121.270.15589,7555201.251.27351,58543,50020,90049,4003,000270121,100
2018-12-03VGGI1.191.191.091.12-0.05129,8831951.101.1591,6059,3457,5003,95020018317,100
2018-11-30VGGI1.051.191.041.170.14212,0822451.121.15139,61824,8007,2003,6003,40016433,300
2018-11-29VGGI1.011.081.001.030.01233,0722261.021.07149,54425,0008,7004,1807,70024837,700
2018-11-28VGGI1.021.020.981.02169,8921381.001.02136,4064,70011,6003,7008613,400
2018-11-27VGGI1.031.040.981.020.01245,7431851.001.02160,53214,5001,50021,70010017,51129,900
2018-11-26VGGI1.051.101.011.01-0.04173,2981391.011.05111,83011,5006002,00010012747,141
2018-11-23VGGI1.051.071.011.050.01157,6741781.021.0595,99821,4004,0002,9004005,87627,100
2018-11-22VGGI1.021.081.021.050.0695,988861.041.0569,36115,5005004524005002,2757,000
2018-11-21VGGI1.041.120.990.99-0.05652,0426831.001.03334,20764,60028,00080,6003,6006,90017,935116,200
2018-11-20VGGI1.071.101.011.04-0.04300,5093251.031.04210,02210,70011,10031,8006,50010048729,800
2018-11-19VGGI1.101.141.051.08-0.04292,0443491.071.12206,27134,70016,20013,1002009,77311,800
2018-11-16VGGI1.161.201.111.12-0.0697,4841221.131.1470,93315,8005,9001,201200503,400
2018-11-15VGGI1.101.201.101.180.03171,5981321.161.18136,22813,1009,4004,980900906,900
2018-11-14VGGI1.161.191.101.15-0.02169,2911891.131.15111,98118,40016,3005,57010026516,675
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