12:33:47 EST Fri 06 Dec 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
2019-12-05VGTEC0.1850.210.180.200.015771,3752030.200.21352,64443,00033,000125,6421703,00097,919116,000
2019-12-04VGTEC0.1950.1950.180.185352,5601150.1850.19154,27819,00079,50030,0009,50025,78234,500
2019-12-03VGTEC0.190.200.1850.185-0.01290,899800.1850.19161,13520,50010,00023,70020,00056455,000
2019-12-02VGTEC0.220.2250.190.195-0.025340,2481600.1950.205189,87618,50014,02043,2507912,0001,02361,500
2019-11-29VGTEC0.2050.220.2050.220.025382,445870.210.22152,45912,0009319,000145,55562,500
2019-11-28VGTEC0.1950.2050.190.195-0.005222,216910.1950.2033,61217,00055,70032,75015,00042,15426,000
2019-11-27VGTEC0.190.2050.1850.2050.01374,026790.190.205144,09734,0001,78053,5008,00040,64992,000
2019-11-26VGTEC0.200.200.190.195-0.01121,035440.1950.2086,6451,0006,80059026,000
2019-11-25VGTEC0.190.210.1850.200.015455,9011680.200.21300,37950013,00024,50079912,0002,223102,500
2019-11-22VGTEC0.200.200.1750.185-0.015433,2621810.180.19277,04511,50011,00041,1004,8302,00033,78752,000
2019-11-21VGTEC0.1950.2050.180.190.005999,9242980.190.20609,88020,0008,23683,7001007,000148,508122,500
2019-11-20VGTEC0.170.1950.170.180.011,278,4093370.180.20605,26285,00020,78478,50051,0002,500225,363210,000
2019-11-19VGTEC0.180.180.1650.17333,3181380.170.175171,56941,35316,00050012,0001,39690,500
2019-11-18VGTEC0.190.200.1650.17-0.02545,8281710.170.18397,61614,5004,00029,00050050021299,500
2019-11-15VGTEC0.2050.210.190.195-0.005245,4211000.190.2197,85517,40036,5001005,0004,06684,500
2019-11-14VGTEC0.220.220.200.20-0.01312,018800.200.21144,7502,50052,50053,00050076858,000
2019-11-13VGTEC0.230.230.210.21-0.02325,479890.210.22136,90428,50017,76024,8003006,0001,215110,000
2019-11-12VGTEC0.220.2350.210.22-0.005428,4051850.2150.23213,75015,50060,5002,0009,155127,500
2019-11-11VGTEC0.200.230.200.220.02998,4131780.2150.225669,9025,00020048,00017,93113,0001,880242,500
2019-11-08VGTEC0.180.210.180.1950.015395,4261210.1950.21280,3008,50028,0003,50062674,500
2019-11-07VGTEC0.180.190.1750.190.01288,761680.180.19241,04211,0002,50010,79630062322,500
2019-11-06VGTEC0.1850.190.180.18-0.01520,2201630.180.195388,0363,5005,45925,5003509,0001,37587,000
2019-11-05VGTEC0.2150.2150.180.19-0.015980,1122780.180.195596,29940,50033,91030,0521,30013,5003,661260,890
2019-11-04VGTEC0.2150.220.2050.205-0.015213,0051010.2050.215173,7892001,2502,80046634,500
2019-11-01VGTEC0.210.230.200.220.01479,7461300.220.23321,90727,50010,10038,5524007,50012,28761,500
2019-10-31VGTEC0.2150.220.210.21-0.00550,954250.210.21524,3909,00050011,5005645,000
2019-10-30VGTEC0.2250.230.2150.21597,566720.2150.2264,55610,50020081021,500
2019-10-29VGTEC0.2250.230.2150.2150.005201,535520.2150.23139,3385,5005,82013,47740050036,500
2019-10-28VGTEC0.2250.2450.210.21-0.015132,556960.210.22101,2865,0005,50012,0005005002,2705,500
2019-10-25VGTEC0.2250.250.220.23-0.005117,605950.2250.25565,4169,50060021,7793001,51018,500
2019-10-24VGTEC0.2350.2350.2250.23541,674210.2250.25525,9132,50076112,500
2019-10-23VGTEC0.230.250.230.23157,270940.230.24533,56025,5004,50034,90040018,5001,91038,000
2019-10-22VGTEC0.2550.2550.230.23-0.01570,621300.230.2355,85031,0005004,6921,07927,500
2019-10-21VGTEC0.2550.2550.230.235-0.015133,791850.230.25563,86112,5001,00013,3702,5008,56032,000
2019-10-18VGTEC0.250.250.240.24-0.015116,290440.240.25521,00012,5008,5205,5006,27062,500
2019-10-17VGTEC0.2250.260.2250.250.025228,921790.250.26139,87437,5001,5005,0002,04743,000
2019-10-16VGTEC0.2050.2250.2050.2150.005167,195400.210.23123,87520,50050013,5003208,500
2019-10-15VGTEC0.2450.2450.2050.21-0.015249,7181420.210.215164,58528,00016,5006,63334,000
2019-10-11VGTEC0.210.230.210.220.01225,2741340.220.23159,67421,0007,0005,0006001,0001,00030,000
2019-10-10VGTEC0.240.240.2050.22-0.01479,0001920.2050.22279,29828,50021,50013,0373,165133,500
2019-10-09VGTEC0.2550.2550.230.23-0.01181,830580.230.245117,83025,0005,0007,20050030026,000
2019-10-08VGTEC0.270.270.240.24-0.03345,8791630.240.25204,0101,00017,50026,0007,00086989,500
2019-10-07VGTEC0.270.280.260.27-0.005217,3841510.260.275100,07915,50013,48511,5001902,0001,13073,500
2019-10-04VGTEC0.3050.3050.2750.275-0.015299,0611640.2750.28105,61846,0007,3058,8001,1904,5006,648119,000
2019-10-03VGTEC0.2550.2950.2350.290.04635,6152220.290.30458,16531,50020,00027,17516,0001,27581,500
2019-10-02VGTEC0.2150.2550.2150.2450.02462,9781990.2450.25286,93029,5001,6665,10021,5006,282112,000
2019-10-01VGTEC0.240.240.2150.225-0.01298,9751580.220.235210,3348,5001,2006,50031,44141,000
2019-09-30VGTEC0.230.2450.220.23254,4111130.230.235154,37614,50012,87910,40060026,0001,15634,500
2019-09-27VGTEC0.250.280.220.23-0.01403,7101630.230.24277,3183,0002,50023,00020,50024,39253,000
2019-09-26VGTEC0.2250.250.220.2350.005118,931640.230.2461,40613,0008,0754,0001,45031,000
2019-09-25VGTEC0.250.250.2150.225-0.025419,3011000.2250.235283,15036,50021,40027,5001,25149,500
2019-09-24VGTEC0.2750.2850.250.25-0.01207,8061340.240.2677,05020,25019,9008,5005001,0002,44478,162
2019-09-23VGTEC0.290.290.260.26-0.01150,4301050.260.2977,71626,5007,0002,5001,21435,500
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