14:10:01 EDT Sun 22 Sep 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
2019-09-20VGTEC0.290.290.2650.27-0.005159,6481360.270.2946,0663,50027,50017,5002,58262,500
2019-09-19VGTEC0.2950.2950.270.2850.00557,619390.270.2919,00010,0001003,5001,01924,000
2019-09-18VGTEC0.280.2850.270.2850.00589,592200.2750.2945,1008,5002,000431,44932,500
2019-09-17VGTEC0.290.290.280.28-0.005101,745370.280.2917,48018,5009911,5001,16653,000
2019-09-16VGTEC0.300.310.280.29-0.01412,8111350.280.29293,66044,5005,38929,29210087039,000
2019-09-13VGTEC0.3150.320.300.30-0.005103,925540.290.3269,2898,5006302,24810,75812,500
2019-09-12VGTEC0.300.320.300.30544,280190.3050.3123,4505,0005009,3306,000
2019-09-11VGTEC0.320.330.3050.305-0.0294,857630.3050.3474,0321,0004002,42517,000
2019-09-10VGTEC0.320.350.3050.3350.015142,509500.320.33531,58634,50012,8502,00024,57337,000
2019-09-09VGTEC0.320.320.310.3261,507260.310.3235,4508,50011,0011009565,500
2019-09-06VGTEC0.3150.320.3050.320.005187,110730.3050.3293,6485,00013,80021,5001,16252,000
2019-09-05VGTEC0.320.320.310.31572,239380.310.31556,4402,0002,0006,5002995,000
2019-09-04VGTEC0.3450.3450.3150.32-0.025397,2861000.3150.325147,45659,50010,00041,10040012,000830126,000
2019-09-03VGTEC0.3450.3450.330.3450.02188,301780.330.34594,30310,70010,5007,6002,19863,000
2019-08-30VGTEC0.340.350.320.325-0.005225,5771140.320.325121,96510,00010,7893,0002007,0002,12370,500
2019-08-29VGTEC0.290.3450.290.320.035752,3542240.320.33304,514108,28219,192108,5001,5001,366209,000
2019-08-28VGTEC0.280.300.270.2850.03259,443770.2850.29109,5107,4006,12526,00025,0007,90877,500
2019-08-27VGTEC0.290.290.240.26-0.03326,4671130.2550.27165,18530,5002,95022,5005,0001,83298,500
2019-08-26VGTEC0.300.3150.280.29-0.0197,322530.280.2982,5932,0007,5805001,6493,000
2019-08-23VGTEC0.3250.330.290.30-0.03153,179540.300.3293,0965,5003,06615,1001,91734,500
2019-08-22VGTEC0.320.330.3150.330.02235,546770.3250.33194,5125,00011,07110,5005001,46312,500
2019-08-21VGTEC0.300.310.270.31-0.0051,420,6362850.300.31833,734136,50028,797127,00015,5004,105275,000
2019-08-20VGTEC0.3450.3450.3150.315-0.02168,974740.310.3379,84320,0003,40012,0005001,23152,000
2019-08-19VGTEC0.330.3650.330.3350.005431,0381290.3350.35270,80546,18012,72512,5004,0002,32882,500
2019-08-16VGTEC0.3350.340.3250.3343,721260.330.3316,9063,5003,5001309,00068510,000
2019-08-15VGTEC0.3350.3450.330.33-0.025209,877870.330.335134,82311,0003,7009,33851650,500
2019-08-14VGTEC0.350.3550.320.3550.005352,0251290.350.365198,15342,5003,60021,300303,44283,000
2019-08-13VGTEC0.340.350.3250.350.01178,885680.340.35113,11015,00011,1008,5003001,37529,500
2019-08-12VGTEC0.340.340.330.3427,142300.3350.346,75911,0008333007507,500
2019-08-09VGTEC0.340.340.3250.34400,0151330.3350.34212,00012,50015,20051,58210,00073398,000
2019-08-08VGTEC0.350.350.330.34-0.01232,459770.3350.34163,10924,5007,00018,0001003,0001,25015,500
2019-08-07VGTEC0.360.3750.340.34-0.015209,3001400.340.35103,70021,60011,0004,0001,00068,000
2019-08-06VGTEC0.340.370.340.3550.015338,2971280.3550.365239,3471,00028,15015,0005005003,80050,000
2019-08-02VGTEC0.350.350.340.34-0.01198,4451420.340.35105,41810,00035031,1001,01024,5003,06723,000
2019-08-01VGTEC0.360.3650.340.35-0.005159,028790.340.3594,79014,0006,10050040873042,500
2019-07-31VGTEC0.360.3650.3250.355-0.0051,447,9943470.350.36904,10382,00038,200108,70040,00012,491262,500
2019-07-30VGTEC0.4050.4050.360.36-0.04966,1453580.3550.37639,32249,50012,10066,60013833,5003,985161,000
2019-07-29VGTEC0.4250.430.3950.400.005267,5621070.400.405184,63820,5002,7762,14857,500
2019-07-26VGTEC0.400.420.390.40327,524770.3950.405208,97429,00021,00019,7001,35047,500
2019-07-25VGTEC0.420.420.400.40-0.025426,7971190.400.405310,99319,5002,23734,00014,5001,56744,000
2019-07-24VGTEC0.430.440.420.4250.005191,6921100.420.43105,9927,50035,6302,5008,57031,500
2019-07-23VGTEC0.4450.450.410.415-0.025353,1641530.4150.42228,31020,00012,90034,6001,8002,0001,05452,500
2019-07-22VGTEC0.4450.450.430.445-0.005255,5891270.440.45167,89021,4507,5008,5006,00034,24910,000
2019-07-19VGTEC0.4550.4650.4450.45-0.005251,9042030.4450.45192,9639,5004,00016,0002,5001,94125,000
2019-07-18VGTEC0.4850.4950.450.46-0.005218,7761610.4550.46590,36628,5005,05036,56017,50030040,500
2019-07-17VGTEC0.470.540.4650.4650.0251,147,8575670.4650.49627,53678,50039,00066,75010,50037,571288,000
2019-07-16VGTEC0.410.450.410.440.035800,3173420.4350.45466,19854,50040,00024,00020045,00016,019154,400
2019-07-15VGTEC0.410.420.4050.410.0197,2871210.4050.4154,3113,0004,6503003,02632,000
2019-07-12VGTEC0.420.420.380.41-0.01364,2671390.400.41203,16423,20032,1008,5002501,05396,000
2019-07-11VGTEC0.4250.430.4150.42-0.015157,187790.4150.4293,87510,0003,5003,00020,0001,31225,500
2019-07-10VGTEC0.440.440.420.4350.005122,660640.430.43561,4504,0003,00014,6003001,01038,300
2019-07-09VGTEC0.4650.470.420.425-0.035389,2111560.430.44216,83430,0007,65062,10040021,0005,72745,500
2019-07-08VGTEC0.500.520.450.460.01410,9432240.460.465312,65212,5007,43552,0001,35625,000
2019-07-05VGTEC0.460.480.450.45-0.015105,019730.480.4880,0405004,00047920,000
2019-07-04VGTEC0.430.4750.430.4750.055301,9702780.460.475179,08611,5004,00018,50010010,5004,28474,000
2019-07-03VGTEC0.4550.4550.410.425-0.025347,9971120.4250.43264,67510,5001,70036,0005,0001,62228,500
2019-07-02VGTEC0.4550.4650.450.45-0.00599,820630.450.4665,1307,5001,00011,0403502,80012,000
2019-06-28VGTEC0.4550.4550.4450.455-0.00555,581290.450.45535,64410,0005,9005001,0372,500
2019-06-27VGTEC0.460.4650.450.465312,6991550.4550.465159,09332,5007,10667,1749693,00085742,000
2019-06-26VGTEC0.4550.4650.440.465249,298940.460.465130,37535,5003,40624,3003506,50036748,500
2019-06-25VGTEC0.490.490.440.465-0.025202,217980.460.465128,42215,5005,00010,9002,39540,000
2019-06-24VGTEC0.4950.4950.4850.485-0.01148,390790.4850.49128,1146,57510011,0001,10011,500