06:02:00 EST Mon 17 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-14VGQC0.1350.1350.1350.1350.0055,65040.130.1351,5002,5001,500150
2020-02-13VGQC0.120.130.120.1342,98060.130.1359,0002,50031,000480
2020-02-12VGQC0.130.130.130.13100,00070.120.1388,50050011,000
2020-02-11VGQC0.120.130.120.1370,900130.120.1370,800100
2020-02-10VGQC0.1350.1350.130.1392,000160.130.13564,0004,5001,50019,5002,500
2020-02-07VGQC0.130.130.130.1335,40060.130.13531,4004,000
2020-02-06VGQC0.130.130.130.13-0.0051,82020.130.1351,820
2020-02-05VGQC0.140.140.130.13587,978140.130.13547,51838,5005001,000460
2020-02-04VGQC0.150.150.1350.14-0.01146,144220.130.14110,50010,5002,5005003,00019,000144
2020-02-03VGQC0.150.150.150.1520,20030.140.1520,200
2020-01-31VGQC0.1450.150.140.150.0163,00090.140.1558,5002,0002,500
2020-01-30VGQC0.140.1450.140.14-0.005113,300180.140.1521,50025,00015,0003,0005,000300
2020-01-29VGQC0.140.140.140.14-0.0051,30030.140.145400500400
2020-01-28VGQC0.150.150.140.14526,040120.140.14510,5404,5005,0001,0005,000
2020-01-27VGQC0.1450.150.140.1485,444220.1350.1531,33027,5005,00050030720,500
2020-01-24VGQC0.1350.140.1350.14-0.00526,236290.140.14515,0007,5003003,000436
2020-01-23VGQC0.1450.1450.1350.135-0.0167,53690.1350.1417,5368,00012,00030,000
2020-01-22VGQC0.1350.1450.130.1450.01189,050190.1350.145120,95026,5008,0004,00029,600
2020-01-21VGQC0.1350.1350.12750.135-0.005182,730370.130.14131,50043,0001,0001156,500500
2020-01-20VGQC0.1350.140.1350.135-0.00532,00080.1350.14531,500500
2020-01-17VGQC0.1350.140.1350.140.01234,300470.1350.14164,00030,5003,00050033,0003,000300
2020-01-16VGQC0.140.140.130.135181,347440.130.135118,25061,5001,000405
2020-01-15VGQC0.1450.1450.1350.135-0.0149,100190.1350.1439,0008,0005003001,000
2020-01-14VGQC0.140.1450.140.1450.0138,00060.140.14536,0002,000
2020-01-13VGQC0.140.140.1350.135-0.0115,700110.1350.147,0008,000500200
2020-01-10VGQC0.140.1450.140.1450.0172,250190.1350.14560,00011,500500250
2020-01-09VGQC0.1450.1450.130.13-0.0198,250250.130.1450,00022,5002,50050025014,5008,000
2020-01-08VGQC0.1450.1450.140.14-0.00549,300210.140.14533,00014,5001,000500300
2020-01-07VGQC0.140.1450.140.1450.01141,950150.1350.14525,45018,00050070,000
2020-01-06VGQC0.150.150.1350.14141,000380.1350.1469,50031,0009,0005004,50026,500
2020-01-03VGQC0.140.1450.140.14-0.005220,880420.140.15152,00038,00050030,380
2020-01-02VGQC0.140.150.140.150.0179,517250.140.1555,65013,50010,000367
2019-12-31VGQC0.1350.1450.1350.140.00547,400210.140.14540,9005,0005001,000
2019-12-30VGQC0.130.1350.1250.1350.00537,450160.1250.13514,0009,00013,0001,000450
2019-12-27VGQC0.1250.1350.120.1350.01232,920500.130.135138,42031,0003,50020,00040,000
2019-12-24VGQC0.1350.1350.1250.125-0.00560,134110.130.13548,6349,5002,000
2019-12-23VGQC0.1350.1350.1250.1350.005119,480150.120.135114,4804,000500500
2019-12-20VGQC0.130.1350.1250.130.00575,500150.1250.13542,50027,0002,5005003,000
2019-12-19VGQC0.120.1250.120.1250.00553,000160.1250.1330,0009,5007,0005006,000
2019-12-18VGQC0.1250.1250.1150.1224,900110.120.1256,40017,0005001,000
2019-12-17VGQC0.120.1250.120.12366,000330.120.125293,00012,00046,0001,5006,0007,500
2019-12-16VGQC0.1250.1250.120.12-0.00571,645120.120.1344,80016,00050010,000345
2019-12-13VGQC0.1250.1250.120.125-0.005504,930480.120.13360,00038,00010,50030,00010,00030,50025,930
2019-12-12VGQC0.130.130.1250.1348,500120.130.13522,5006,00010,00010,000
2019-12-11VGQC0.130.130.120.13201,350220.1250.13186,85014,500
2019-12-10VGQC0.130.130.130.1330,60040.130.13530,600
2019-12-09VGQC0.1350.1350.130.1350.005141,500110.130.135118,50012,50050010,000
2019-12-06VGQC0.120.1350.120.1350.015108,375270.1250.1340,07535,5007,00025,500300
2019-12-05VGQC0.140.140.120.12-0.015510,5501030.1150.125411,25072,50016,00010,500300
2019-12-04VGQC0.1350.1650.1350.135540,003880.130.14344,27073,00010,0005,00050056,00051,233
2019-12-03VGQC0.1350.140.130.1350.005110,326200.130.1489,50017,5003,000326
2019-12-02VGQC0.120.1350.120.130.0198,660260.120.1331,50024,50012,0005,00025,660
2019-11-29VGQC0.120.120.120.12111,50040.120.125111,500
2019-11-28VGQC0.120.120.120.1212,60040.120.12512,000300300
2019-11-27VGQC0.130.130.120.12-0.01109,911220.120.12574,05025,50010,000361
2019-11-26VGQC0.1150.130.1150.130.02135,850280.120.13103,50021,50050035010,000
2019-11-25VGQC0.110.110.110.1156,400120.1050.11554,9001,000500
2019-11-22VGQC0.1150.1150.110.11-0.00519,00060.110.1212,5006,500
2019-11-21VGQC0.1150.120.1150.115-0.00551,190140.1150.1215,5003,5001,00059530,000595
2019-11-20VGQC0.130.130.120.1247,00040.120.1318,5003,00025,500
2019-11-19VGQC0.120.1250.1150.115-0.015136,810350.1150.1390,75043,0005002802802,000
2019-11-18VGQC0.1150.130.110.120.01251,8341060.1150.125164,35045,50040,0001,000492492