05:38:49 EDT Mon 24 Jun 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
2019-06-21VGQC0.1550.160.150.1560,200170.150.1639,20010,0002,5008,500
2019-06-20VGQC0.150.160.150.150.005332,115550.150.155205,01529,50010011,5007,00079,000
2019-06-19VGQC0.1450.170.1350.14757,603900.140.15563,23044,50050030,5003,00017,5001,37397,000
2019-06-18VGQC0.120.160.120.140.0251,939,6771270.1350.151,675,97750,0003,00048,00037,500700124,500
2019-06-17VGQC0.110.1150.110.1165,18080.1050.11539,68050025,000
2019-06-14VGQC0.110.110.110.116,51020.110.126,50010
2019-06-13VGQC0.120.120.110.11-0.00565,300120.110.1218,30012,50022,00010,0002,500
2019-06-12VGQC0.1150.1150.110.1141,610110.110.12530,5002,6101,5007,000
2019-06-11VGQC0.110.110.110.1159,00030.110.11559,000
2019-06-10VGQC0.110.110.110.11-0.0053,70020.110.1153,700
2019-06-07VGQC0.1150.1150.1050.1150.005244,100370.110.12188,10010,00010,0001,00035,000
2019-06-06VGQC0.110.110.110.1149,10080.110.11549,100
2019-06-05VGQC0.1150.1150.110.1189,000110.110.11527,0002,5001,00058,500
2019-06-04VGQC0.120.120.110.11-0.01185,500230.110.115132,0004,00020,50029,000
2019-06-03VGQC0.100.120.100.120.02280,219470.120.125230,50020,0004,00071925,000
2019-05-31VGQC0.0950.100.0950.10-0.00538,00080.100.10529,5007,0001,250250
2019-05-30VGQC0.1050.0950.105
2019-05-29VGQC0.100.1050.100.1050.0056,00020.0950.1056,000
2019-05-28VGQC0.100.1050.100.100.005508,585520.0950.105424,0001,00045,00058538,000
2019-05-27VGQC0.100.100.0950.095-0.0188,100210.0950.1068,50010,0001009,500
2019-05-24VGQC0.090.1050.090.1050.01582,700460.100.105479,50017,0002,50033,00026,00070024,000
2019-05-23VGQC0.0950.0950.090.0950.00549,009140.090.1026,0095,00018,000
2019-05-22VGQC0.090.090.090.09-0.0055,00040.090.0954,0001,000
2019-05-21VGQC0.0950.0950.0950.09515,00020.090.09515,000
2019-05-17VGQC0.0950.0950.0950.09511,00040.0950.106,0002,0001,0002,000
2019-05-16VGQC0.090.0950.090.09566,00060.090.1053,0001,00012,000
2019-05-15VGQC0.0950.0950.090.0950.00541,00060.090.1023,0007,0001,00010,000
2019-05-14VGQC0.0950.0950.090.0926,088100.090.09517,5001,0006,1942001,194
2019-05-13VGQC0.090.090.090.09-0.00538,79260.090.09510,7922,0001,00025,000
2019-05-10VGQC0.0950.100.090.0950.005267,575310.090.1072,57536,50051,00015,5003,00089,000
2019-05-09VGQC0.090.090.090.09-0.0120,00040.090.0954,50015,500
2019-05-08VGQC0.0950.100.090.10148,80090.090.10143,3002,0003,000500
2019-05-07VGQC0.0950.100.0950.100.005195,300130.0950.10160,50018,0001,00080015,000
2019-05-06VGQC0.090.0950.090.09542,00020.090.09542,000
2019-05-03VGQC0.0950.0950.090.095441,500190.090.095345,50015,00028,00053,000
2019-05-02VGQC0.100.100.0950.095-0.005136,500160.0950.10114,50050021,500
2019-05-01VGQC0.0950.1050.0950.100.01365,973490.100.105262,00026,0002,0001,97374,000
2019-04-30VGQC0.100.1050.090.09-0.005292,065410.090.095199,7007,00027,00037,0002,36519,000
2019-04-29VGQC0.0950.0950.0950.09590,50070.0950.1019,0001,00050070,000
2019-04-26VGQC0.0950.100.0950.095106,900190.0950.1056,90025,00025,000
2019-04-25VGQC0.0950.0950.0950.0953,50020.090.0953,000500
2019-04-24VGQC0.0950.0950.090.0950.00537,05060.090.09526,0001,0005010,000
2019-04-23VGQC0.100.100.090.09-0.011,728,70080.0950.101,716,20050010,0002,000
2019-04-22VGQC0.0950.100.0950.100.005144,450190.0950.10120,05013,00040011,000
2019-04-18VGQC0.0950.0950.090.0950.00583,00090.090.09574,0001,0005,0002,0001,000
2019-04-17VGQC0.0850.090.080.090.005342,200390.090.095134,5002,00051,90037,0002,00052,80062,000
2019-04-16VGQC0.090.090.0850.085201,600120.080.085104,00031,0001,60065,000
2019-04-15VGQC0.0950.0950.080.085-0.005980,173880.0850.09539,93040,00056,00079,5008,000155,243101,500
2019-04-12VGQC0.090.090.090.0956,24280.090.0954,14226,50060025,000
2019-04-11VGQC0.0950.0950.0950.0950.0054,00020.090.0954,000
2019-04-10VGQC0.090.090.090.09-0.00522,50050.090.0957,50010,0005,000
2019-04-09VGQC0.090.0950.090.09-0.005133,72370.090.0953,00018,00012,000100,723
2019-04-08VGQC0.0950.0950.090.095189,450100.090.095169,45020,000
2019-04-05VGQC0.0950.0950.090.095968,500420.090.095906,50010,00025,0002,00025,000
2019-04-04VGQC0.090.0950.090.09268,000220.090.09566,00010,000113,00026,0001,00052,000
2019-04-03VGQC0.0950.0950.090.09-0.005184,500150.090.095137,50037,0001,0009,000
2019-04-02VGQC0.0950.0950.0950.095300,800210.090.095290,5005002,0008007,000
2019-04-01VGQC0.0950.0950.090.095-0.005556,100270.090.095474,10010,0001,50060,00050010,000
2019-03-29VGQC0.100.100.100.1082,00080.0950.1012,50025,00010,00032,0002,500
2019-03-28VGQC0.100.100.0950.10-0.005359,500340.090.10327,50010,00022,000
2019-03-27VGQC0.110.110.1050.105281,640230.100.105248,64030,0003,000
2019-03-26VGQC0.110.110.1050.105-0.005201,700340.1050.11155,5004,8008,30026,6006,500
2019-03-25VGQC0.110.110.1050.1128,99090.110.11519,7006,5002902,500