11:58:28 EST Sun 17 Nov 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
2019-11-15VGROW0.1750.2050.170.180.0180,555180.180.2059,5006,5006,5558,000
2019-11-14VGROW0.1750.1750.170.179,88080.1650.1752,8805,0001,0001,000
2019-11-13VGROW0.180.180.1650.17-0.0171,734240.170.17570,1601,50074
2019-11-12VGROW0.190.190.180.18-0.0111,55050.1750.1956,5505,000
2019-11-11VGROW0.190.190.1850.1854,15060.1750.1852,8503001,000
2019-11-08VGROW0.190.190.170.1850.0144,050150.1850.1917,05016,0006,0005,000
2019-11-07VGROW0.210.210.1650.175-0.025169,509470.170.2098,61012,00026,00039932,500
2019-11-06VGROW0.210.210.200.208,10090.200.215,0002004002,500
2019-11-05VGROW0.2150.2150.190.2150.01560,000230.190.2210,0003,00021,5001,0001,00023,500
2019-11-04VGROW0.200.210.200.210.017,35980.1950.2151,8594,0001,000500
2019-11-01VGROW0.2150.2150.200.20-0.0143,18880.200.2238,6883,5001,000
2019-10-31VGROW0.2250.230.190.210.0297,500320.200.22534,00016,00030015,0005,20027,000
2019-10-30VGROW0.1850.200.1650.19132,810400.190.2296,71014,5006,50020090014,000
2019-10-29VGROW0.200.2050.190.19-0.015223,725410.190.22173,1007,00020026,0005,00092511,500
2019-10-28VGROW0.2450.2450.2050.205-0.025203,365680.2050.24111,42015,0005,00021,0001,44549,500
2019-10-25VGROW0.250.250.230.23-0.0243,281200.230.26524,80010,0002206,0002612,000
2019-10-24VGROW0.240.250.240.25-0.00589,500140.240.2538,00030,00012,0009,500
2019-10-23VGROW0.250.270.2450.245-0.01516,65080.2450.251,1505007,0001,0007,000
2019-10-22VGROW0.260.260.250.26-0.0143,687190.250.2712,72014,0002001716,750
2019-10-21VGROW47130.250.2643635
2019-10-18VGROW0.260.270.260.270.01557,510160.250.2712,01018,5001,50050025,000
2019-10-17VGROW0.2550.260.250.250.017,31080.250.263,3102,5001,500
2019-10-16VGROW0.250.270.240.24-0.0192,090300.240.2762,90517,50020011,042443
2019-10-15VGROW0.250.260.250.25-0.00548,975140.250.2739,3758,0006001,000
2019-10-11VGROW0.2650.2650.2450.255-0.01582,144210.2550.26526,7003,50019,14480032,000
2019-10-10VGROW0.260.270.250.270.01160,547270.2450.27137,3975006,00025090015,500
2019-10-09VGROW0.2750.2750.260.26-0.015142,555270.260.27102,0509,5001,5006,500523,000
2019-10-08VGROW0.2750.2750.2750.2750.00510,15030.270.27510,000150
2019-10-07VGROW0.260.2750.260.27-0.00586,333110.270.27528,33310,0004,00044,000
2019-10-04VGROW0.2750.2750.2750.27520,00060.270.2758,50011,500
2019-10-03VGROW0.290.290.270.2750.0111,00090.270.2751,5005009,000
2019-10-02VGROW0.260.280.260.2650.00543,980210.260.286,00012,5007,0004,48014,000
2019-10-01VGROW0.280.280.260.27-0.0130,667160.260.2718,3177,0002,5008502,000
2019-09-30VGROW0.2750.290.2750.2917,712110.280.2952,29512,5002,500417
2019-09-27VGROW0.2750.290.2750.290.0278,966350.280.29532,94512,0007,0717,50045019,000
2019-09-26VGROW0.240.270.240.270.035159,420460.250.2982,95017,5001304,34050054,000
2019-09-25VGROW0.2350.260.230.235241,471390.2350.2699,99431,0001,37562,0001,10246,000
2019-09-24VGROW0.2450.2550.230.24286,561750.2350.24108,83633,50013,97566,00075063,500
2019-09-23VGROW0.2450.2650.220.240.0198,776270.230.2440,84814,00019,00049843024,000
2019-09-20VGROW0.2150.250.210.230.005195,680480.220.25548,65024,5007,47561,0005,00055548,500
2019-09-19VGROW0.230.240.210.225-0.025296,987880.2150.23134,52032,8005,00072,000174,0001,15047,500
2019-09-18VGROW0.250.250.240.2544,200200.230.2511,0007,5006,50070018,500
2019-09-17VGROW0.2550.260.250.260.0120,397150.2550.2617,9371,0004601,000
2019-09-16VGROW0.280.280.250.25-0.01157,648410.250.2693,50032,50014831,500
2019-09-13VGROW0.2750.2750.260.2630,099110.260.275,00014,000996,0005,000
2019-09-12VGROW0.260.270.2550.26111,084260.260.2793,5111,0002,5003,00057310,500
2019-09-11VGROW0.270.280.260.26-0.02215,132500.2650.27146,09610,5007,00022,00030070628,530
2019-09-10VGROW0.290.290.280.28-0.00534,190170.270.2921,1909,0004,000
2019-09-09VGROW0.290.2950.2850.285-0.01543,953110.2850.3042,0001,500453
2019-09-06VGROW0.2950.300.290.300.0185,665370.290.3030,98328,50011,5002,50068211,500
2019-09-05VGROW0.290.2950.290.2924,95890.290.3024,000350608
2019-09-04VGROW0.2950.2950.2850.29-0.01110,809200.2850.29589,5095,00011,0003005,000
2019-09-03VGROW0.300.300.300.3049,115160.2950.3018,00010,00011521,000
2019-08-30VGROW0.300.300.290.300.0153,778200.290.3034,5002,00027817,000
2019-08-29VGROW0.290.300.290.29-0.02198,761300.290.31155,6639,0009834,000
2019-08-28VGROW0.2950.310.2850.310.02567,975230.300.3138,95016,0005,000258,000
2019-08-27VGROW0.290.310.2850.285-0.015142,515510.2850.29550,30012,00013,00024,00021543,000
2019-08-26VGROW0.290.310.290.30-0.01104,338460.290.3064,0322,0003,60013,0003,00020618,500
2019-08-23VGROW0.290.310.290.310.02579,266340.2950.3142,9607,0005002,50080625,500
2019-08-22VGROW0.3250.330.2850.30-0.015173,238400.2950.33107,48422,5007420,0002007,48015,500
2019-08-21VGROW0.330.3350.310.31-0.0363,928170.310.3556,5505,0003005781,500
2019-08-20VGROW0.3350.3450.330.346,501130.330.356,231155115
2019-08-19VGROW0.340.350.330.3450.01554,629170.330.3526,25013,0006,0008798,500