13:50:00 EDT Fri 05 Jun 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
2020-06-04VGROW0.160.160.140.15-0.018,50060.150.1554,5003,500500
2020-06-03VGROW0.150.160.130.16157,880300.150.1685,60043,00027010,00019,00010
2020-06-02VGROW0.150.1650.150.16-0.0127,349170.150.162,3365002,0007,50014,300713
2020-06-01VGROW0.170.170.1550.155-0.01538,231120.150.1753,3102,50032,300121
2020-05-29VGROW0.170.170.1650.170.00534,240240.1650.1718,1267,0007,500656958
2020-05-28VGROW0.160.1650.150.1650.00536,291160.1650.1710,0017,0002,5004,00012,70090
2020-05-27VGROW0.1550.1650.1550.160.00530,025110.1550.1619,0207,0004,0005
2020-05-26VGROW0.1550.170.140.155-0.005107,504360.160.1721,60034,5007,00010,00026,7007,704
2020-05-25VGROW0.170.170.130.16-0.0131,318220.1550.1625,3085,00050050010
2020-05-22VGROW0.170.1750.1650.1762,460300.160.1755,0582,0001,0004,000402
2020-05-21VGROW0.160.170.150.170.0119,661160.160.1713,6016,00060
2020-05-20VGROW0.1550.160.150.160.00541,583130.1550.1627,72110,0003,500362
2020-05-19VGROW0.170.170.1550.155-0.00511,46580.160.172,5007,5001,465
2020-05-15VGROW0.150.170.150.160.0119,390110.160.173,6357,0008,00069956
2020-05-14VGROW0.1550.160.150.15-0.0171,910220.150.1731,5001,0007,50031,50010
2020-05-13VGROW0.140.180.1350.150.02225,660640.150.16590,39052,00010,50024,0002,00030,50016,270
2020-05-12VGROW0.1450.160.130.13-0.02264,768570.130.155225,67013,5002,36350021,0001,735
2020-05-11VGROW0.180.180.130.16232,675820.150.16152,56940,0006422,00050036,000964
2020-05-08VGROW0.170.170.160.16-0.01597,846250.160.1976,0025005001,00019,000844
2020-05-07VGROW0.1750.1850.1750.175121,500250.170.2086,74012,7013006,50014,500759
2020-05-06VGROW0.190.190.1750.175-0.01543,020130.1750.1831,52011,000500
2020-05-05VGROW0.1750.190.1750.190.01100,097270.1850.2098,0781,500519
2020-05-04VGROW0.1550.1950.150.180.02268,491460.160.20227,70011,00010,00017,0002,579
2020-05-01VGROW0.1550.160.1550.1617,325190.1550.1613,3063,0001,019
2020-04-30VGROW0.1650.1650.150.16-0.00599,250240.1550.1675,45012,00011,000500
2020-04-29VGROW0.170.170.1650.165-0.0147,650200.160.1722,0496,00010,0009,500101
2020-04-28VGROW0.1650.1750.1650.1750.025124,920340.170.18110,4509,5005003,500500250
2020-04-27VGROW0.1650.1650.150.15-0.005159,959610.150.1692,68634,0001,50055021,5008,5001,223
2020-04-24VGROW0.1650.1650.1550.1550.00527,505100.1550.16518,0003,5001,0005,0005
2020-04-23VGROW0.1650.1650.150.15-0.015146,200200.150.16133,10012,500500100
2020-04-22VGROW0.1350.1750.1350.1650.035275,162740.150.165154,06749,00018,5007,50045,000428
2020-04-21VGROW0.130.130.130.13-0.00543,087110.130.1531,8003,5003,5004,000287
2020-04-20VGROW0.1250.140.120.1350.02133,068240.130.1587,06015,50010,50011,0009,008
2020-04-17VGROW0.1150.1150.13
2020-04-16VGROW0.110.130.110.11542,731140.1050.136,7205,00010,00021,00011
2020-04-15VGROW0.120.130.1050.11-0.01192,789300.1050.13101,43870,00010,00011,100251
2020-04-14VGROW0.120.130.120.130.01526,933120.120.1325,1135001,000320
2020-04-13VGROW0.1250.1250.1150.115-0.01525,80180.120.1315,30150010,000
2020-04-09VGROW0.130.130.130.130.0114,107100.1150.132,9077,0004,000200
2020-04-08VGROW0.130.130.120.12-0.0177,000130.120.1344,5008,50024,000
2020-04-07VGROW0.120.130.120.130.01567,911130.1250.1366,800500400211
2020-04-06VGROW0.110.1150.110.1150.005156,810360.110.1294,29010,5004,50033,70013,612
2020-04-03VGROW0.110.110.110.110.0128,84370.100.11519,8005008,50043
2020-04-02VGROW0.100.110.100.110.0054,31040.100.111,0003,000310
2020-04-01VGROW0.110.110.1050.1050.0052,81070.100.1051,2001,000610
2020-03-31VGROW0.100.1150.100.10-0.005171,650250.0950.11131,0008,50016,50015,500150
2020-03-30VGROW0.110.110.1050.105-0.0059,99980.1050.1159,750249
2020-03-27VGROW0.110.1350.110.11-0.0290,355160.110.13574,0056,0005,0005,000350
2020-03-26VGROW0.120.140.120.130.01184,611380.120.14169,55010,8811,5002,000405
2020-03-25VGROW0.090.130.090.120.025386,177450.120.125316,00029,00014,0003,00023,300
2020-03-24VGROW0.090.0950.080.0950.02565,476200.0850.1052,3766,0006,500600
2020-03-23VGROW0.070.070.0650.0730,900120.070.0928,2002,500200
2020-03-20VGROW0.090.090.0650.07-0.005162,367340.0650.07133,41916,0003,0008,0001,948
2020-03-19VGROW0.090.090.0750.075-0.0190,015130.080.0974,0007,0009,00015
2020-03-18VGROW0.080.090.070.0850.01556,720220.0850.0935,8003,0001,0002,00012,5001,120
2020-03-17VGROW0.060.0750.060.07-0.005210,501580.070.08140,72725,50019,0002,00021,1332,141
2020-03-16VGROW0.0650.0950.060.075-0.03381,213570.0650.07319,15026,5001,5004,5001,50027,000763
2020-03-13VGROW0.090.110.060.105223,921400.100.105112,00043,00014,5008,00050045,500421
2020-03-12VGROW0.1150.130.080.105-0.01530,519830.1050.14434,51231,5001,00050045,30017,200
2020-03-11VGROW0.140.140.1150.130.01190,931240.1150.13172,93114,0004,000
2020-03-10VGROW0.140.140.120.140.0187,938150.1350.1576,32310,5001,115
2020-03-09VGROW0.130.130.130.13-0.00534,29070.130.15533,540750
2020-03-06VGROW0.140.150.1350.135-0.01519,900110.1350.1553,40012,5004,000