21:04:14 EDT Fri 19 Apr 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-NEO ATS
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
2019-03-22VGQC0.110.110.1050.1179,81990.1050.11563,00031916,500
2019-03-21VGQC0.110.110.1050.11-0.00575,273150.1050.1164,50010,000773
2019-03-20VGQC0.120.120.1150.11596,950140.110.11595,5004501,000
2019-03-19VGQC0.1150.1150.1150.11533,98060.110.1223,50010,000480
2019-03-18VGQC0.1150.120.1150.115-0.00533,500100.1150.1232,3002001,000
2019-03-15VGQC0.1250.1250.1150.12-0.00573,500120.1150.1252,50020,0001,000
2019-03-14VGQC0.120.130.1150.1250.01203,819200.120.125122,0009,00030,00040,0003192,500
2019-03-13VGQC0.120.120.110.12-0.01446,230350.110.12207,000142,50015,00027,0002,00023052,500
2019-03-12VGQC0.110.130.110.130.02565,900350.120.13473,5005,00040087,000
2019-03-11VGQC0.110.1150.1050.1160,009150.1050.1158,500432432645
2019-03-08VGQC0.1050.110.1050.1137,10090.1050.1134,1005002,500
2019-03-07VGQC0.1050.110.1050.11-0.005155,337280.1050.11136,16750067018,000
2019-03-06VGQC0.110.1150.110.11566,000100.1050.1163,5002,500
2019-03-05VGQC0.110.1150.110.115252,619260.1050.115218,80012,00050031921,000
2019-03-04VGQC0.110.1150.110.11573,800160.110.1269,1005001,0002,0002001,000
2019-03-01VGQC0.1150.1150.1150.115-0.005184,330190.110.12179,0005008304,000
2019-02-28VGQC0.120.120.1150.12-0.005303,667180.1150.125302,0001671,500
2019-02-27VGQC0.130.130.1250.13-0.0149,688180.1250.13547,5002405004481,000
2019-02-26VGQC0.1350.140.130.140.00533,960110.1350.1432,3605001001,000
2019-02-25VGQC0.1350.1350.1350.135-0.00542,04280.1350.1439,5422,500
2019-02-22VGQC0.1350.140.130.140.005115,600180.1350.1489,10013,50010,0005002,500
2019-02-21VGQC0.1450.1450.1350.145-0.005125,500200.1350.14593,00015,0007,5007,5002,500
2019-02-20VGQC0.1450.1550.1450.150.01130,400210.1450.155119,0005,5004005,500
2019-02-19VGQC0.1250.140.1250.140.015267,440440.140.145238,14016,0003,3001,0009,000
2019-02-15VGQC0.120.1250.120.125189,690260.1250.1397,50014,50020,00022,0002,0008,00019025,500
2019-02-14VGQC0.120.1250.120.1250.00543,000130.1250.1321,0009,50012,500
2019-02-13VGQC0.1250.1250.120.12-0.01591,350130.120.12551,00040,000350
2019-02-12VGQC0.1350.1350.1350.1350.0055,00020.1250.1352,5002,500
2019-02-11VGQC0.130.1350.1250.13-0.00579,500110.1250.13576,0005003,000
2019-02-08VGQC0.130.1350.130.1350.0164,500110.130.13519,50030,00010,0005,000
2019-02-07VGQC0.1250.1250.1250.125-0.00554,668120.120.1349,7505005004183,500
2019-02-06VGQC0.130.130.130.13169,50080.1250.135169,500
2019-02-05VGQC0.1350.1350.130.13-0.005148,973190.130.14116,0005,00052345027,000
2019-02-04VGQC0.1350.1350.1350.135132,70090.1350.14130,0002002,500
2019-02-01VGQC0.1350.1350.1350.1355,70060.1350.145,700
2019-01-31VGQC0.1350.1450.1350.1350.005481,009480.1350.14428,1005,28733524,78750022,000
2019-01-30VGQC0.1250.130.1250.1374,816110.130.13574,816
2019-01-29VGQC0.1250.130.1250.130.0186,940140.1250.1378,0006,5004402,000
2019-01-28VGQC0.120.120.1150.12302,750130.120.125299,7503,000
2019-01-25VGQC0.110.130.110.120.01497,500420.120.125413,0008,00050056,00020,000
2019-01-24VGQC0.110.1050.11
2019-01-23VGQC0.110.110.110.11105,50080.1050.115100,5005,000
2019-01-22VGQC0.110.120.110.110.005242,040270.110.12230,5007,500404,000
2019-01-21VGQC0.1050.1050.1050.105-0.0055,80040.1050.111,5004,000300