00:35:54 EDT Wed 21 Aug 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
2019-08-20VGR10010.420.46100
2019-08-19VGR0.460.4150.45
2019-08-16VGR0.410.460.410.460.0715,200120.410.4611,3002,5004001,000
2019-08-15VGR0.3850.390.3850.39-0.0135,70060.400.4133,2002,500
2019-08-14VGR0.400.400.400.400.01535,89960.3850.4227,3995,0003,000500
2019-08-13VGR9020.3850.4290
2019-08-12VGR0.3850.3850.3850.3855,96550.3850.425,50065100300
2019-08-09VGR0.380.3850.380.380.0116,25060.3850.429,7504,5002,000
2019-08-08VGR0.370.370.370.374,50010.370.384,500
2019-08-07VGR0.370.370.370.3760,00010.370.3860,000
2019-08-06VGR0.370.370.370.3712,60020.370.38512,600
2019-08-02VGR0.370.370.385
2019-08-01VGR0.3850.3850.370.370.0132,45060.370.38531,500500450
2019-07-31VGR0.360.360.360.3611,50020.370.38511,500
2019-07-30VGR30010.3750.385300
2019-07-29VGR0.360.360.360.364,50010.360.3854,500
2019-07-26VGR0.360.360.360.369,00010.360.3859,000
2019-07-25VGR0.360.360.385
2019-07-24VGR0.360.360.385
2019-07-23VGR0.360.360.385
2019-07-22VGR0.370.370.360.36-0.0129,88560.360.38529,285100500
2019-07-19VGR0.370.370.370.370.018,75020.370.3858,500250
2019-07-18VGR0.360.3850.360.360.02171,81850.360.385164,5003187,000
2019-07-17VGR0.340.340.36
2019-07-16VGR5010.340.3650
2019-07-15VGR0.340.340.36
2019-07-12VGR0.340.340.340.341,41160.340.351,0505030011
2019-07-11VGR0.340.340.340.346,00840.340.366,00611
2019-07-10VGR0.3250.340.320.3439,42760.340.3539,427
2019-07-09VGR0.3150.340.3150.340.03156,95780.3250.355150,932256,000
2019-07-08VGR0.3050.3050.300.30-0.0110,00430.300.365,00045,000
2019-07-05VGR0.350.350.310.31-0.00519,326150.300.3619,001231661
2019-07-04VGR0.3150.3150.35
2019-07-03VGR0.3150.3150.3150.3150.0051,75030.3150.361,550200
2019-07-02VGR0.310.310.310.31-0.056,05320.3150.366,00053
2019-06-28VGR0.300.360.300.36-0.046,20030.2950.366,000200
2019-06-27VGR510.220.425
2019-06-26VGR0.040.040.0350.04179,500110.0350.045179,500
2019-06-25VGR0.0450.0450.040.04-0.011,159,800360.0350.045919,800240,000
2019-06-24VGR0.050.0450.05
2019-06-21VGR0.050.050.0450.045-0.00570,00040.0450.0520,00026,00024,000
2019-06-20VGR12510.0450.05125
2019-06-19VGR0.050.0450.05
2019-06-18VGR0.050.050.0450.045-0.0147,37540.0450.0519,00013,00037515,000
2019-06-17VGR0.0550.050.055
2019-06-14VGR0.0550.050.055
2019-06-13VGR0.0550.050.055
2019-06-12VGR0.0550.0550.0550.0550.005250,75070.0450.055160,75030,00030,00030,000
2019-06-11VGR0.050.0450.055
2019-06-10VGR0.0550.0550.050.05-0.005549,00090.050.055519,00030,000
2019-06-07VGR0.0550.0550.0550.0550.00520,00020.050.05520,000
2019-06-06VGR0.050.050.050.0560,00020.050.05560,000
2019-06-05VGR0.050.050.050.05174,19180.050.055173,691500
2019-06-04VGR0.050.050.050.0510,00010.050.05510,000
2019-06-03VGR0.050.050.055
2019-05-31VGR0.050.0550.050.055-0.005335,00090.050.05535,000300,000
2019-05-30VGR0.050.060.050.060.00597,50070.050.05585,00050012,000
2019-05-29VGR0.0550.0550.0550.0550.005514,000150.050.055493,00021,000
2019-05-28VGR0.050.050.050.05400,00050.050.055400,000
2019-05-27VGR0.050.050.050.05350,00030.050.055350,000
2019-05-24VGR0.050.050.055
2019-05-23VGR0.050.050.050.050.005254,00070.050.055254,000
2019-05-22VGR0.0450.0450.0450.04520,00010.0450.0520,000
2019-05-21VGR0.0450.050.0450.045106,55550.0450.05102,0554,000500