10:06:01 EDT Fri 23 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
2019-08-22VSGN0.110.1150.100.115-0.005150,770120.1050.125130,50027020,000
2019-08-21VSGN0.120.120.110.12308,050240.110.125302,1502,5009002,500
2019-08-20VSGN0.120.12250.120.1284,850210.1150.12564,85020,000
2019-08-19VSGN0.110.120.110.120.01843,898330.1150.12820,5103,00038820,000
2019-08-16VSGN0.110.110.1050.11182,260110.1050.11172,26010,000
2019-08-15VSGN0.110.110.110.1125,55040.1050.1125,550
2019-08-14VSGN0.1150.1150.1050.1127,400150.110.1216,5001,0004009,500
2019-08-13VSGN0.1050.1050.1050.105-0.0055,00010.1050.1155,000
2019-08-12VSGN0.1050.1150.1050.110.01239,575280.1050.115102,000113,00057523,500
2019-08-09VSGN0.100.100.090.10133,500210.100.10596,5007,00015,00015,000
2019-08-08VSGN0.0950.100.090.1060,000100.100.10537,00010,0003,00010,000
2019-08-07VSGN0.0850.1050.0850.1050.0196,250190.0950.1126,7503,00017,50049,000
2019-08-06VSGN0.1050.1050.0850.0850.0113,70040.080.1058,0007005,000
2019-08-02VSGN0.100.1150.0750.075-0.03151,700240.0850.105135,0003,00070013,000
2019-08-01VSGN0.100.1050.100.1050.0127,400110.0950.1127,400
2019-07-31VSGN0.090.090.090.09-0.0051,50020.0950.1055001,000
2019-07-30VSGN0.0950.0950.0950.095-0.00513,00030.090.09512,0001,000
2019-07-29VSGN0.0950.100.090.1069,850160.090.10565,5003504,000
2019-07-26VSGN0.100.090.10
2019-07-25VSGN0.100.100.100.105,00040.090.105,000
2019-07-24VSGN0.100.100.090.100.00577,500120.090.1059,00050018,000
2019-07-23VSGN0.100.100.0950.095-0.0154,00070.090.1044,00010,000
2019-07-22VSGN0.1050.1050.1050.10520,50090.100.10513,4007,000100
2019-07-19VSGN0.1050.0950.105
2019-07-18VSGN0.100.1050.100.1050.00520,250120.0950.10513,2507,000
2019-07-17VSGN0.100.100.100.100.00541,000100.0950.10525,00016,000
2019-07-16VSGN0.1050.1050.0950.095-0.00549,500140.090.10541,5002,5005,500
2019-07-15VSGN0.110.1150.100.11-0.00537,75090.100.111,00015,0009,00025012,500
2019-07-12VSGN0.100.1150.100.1150.00514,15060.100.1153,0001,0001504,0006,000
2019-07-11VSGN0.110.1150.1050.110.0179,414160.100.11553,20010,0003,0003,00021410,000
2019-07-10VSGN0.100.1050.115
2019-07-09VSGN0.1150.1150.100.10-0.0125,00260.100.1224,5002500
2019-07-08VSGN0.1050.110.100.108,850110.100.1153,0001,0001,0001,0003502,500
2019-07-05VSGN0.100.100.100.10-0.0055,00010.100.125,000
2019-07-04VSGN0.1050.1050.1050.105-0.0052,05020.100.1152,00050
2019-07-03VSGN0.110.100.11
2019-07-02VSGN0.110.110.110.110.00570,700250.110.1269,2001,500
2019-06-28VSGN0.110.110.100.10579,000100.0950.10567,0001,00011,000
2019-06-27VSGN0.1150.1150.1050.105-0.0112,85070.100.11510,7004002501,500
2019-06-26VSGN0.1150.1150.100.1150.0025125,800170.100.1261,30036,50010,00018,000
2019-06-25VSGN0.110.120.110.11250.002598,175120.100.1494,6753,500
2019-06-24VSGN0.110.120.110.11125,800180.100.1175,50020,00030030,000
2019-06-21VSGN0.110.110.110.112,00020.100.112,000
2019-06-20VSGN0.100.110.100.110.0051,10030.100.111,000100
2019-06-19VSGN0.1050.0950.11
2019-06-18VSGN0.1050.110.0950.095-0.01128,700170.090.1194,70019,00050014,500
2019-06-17VSGN0.090.1050.090.1050.01563,17560.0850.1047,17516,000
2019-06-14VSGN0.090.090.105
2019-06-13VSGN0.090.0850.105
2019-06-12VSGN20010.0850.105200
2019-06-11VSGN0.090.090.0850.085-0.0053,80040.0850.101,6002002,000
2019-06-10VSGN0.090.090.0850.09-0.0113,55080.090.1013,50050
2019-06-07VSGN0.100.100.100.1041,99950.0850.1039,0004992,500
2019-06-06VSGN0.100.0850.105
2019-06-05VSGN0.100.100.100.1015,50010.100.10515,500
2019-06-04VSGN0.1050.1050.100.109,50030.100.129,500
2019-06-03VSGN0.110.1150.100.1036,250100.100.1131,0005,000250
2019-05-31VSGN0.100.100.11
2019-05-30VSGN0.100.1150.100.10103,600160.100.10537,90028,0008,20029,500
2019-05-29VSGN0.1150.1150.1150.1150.01510,00010.100.11510,000
2019-05-28VSGN0.1050.1150.100.10-0.01195,750100.100.105174,0008,5002,50025010,500
2019-05-27VSGN0.110.110.110.110.00564,15050.100.1260,0001504,000
2019-05-24VSGN0.100.110.100.1050.005100,546270.100.1185,30010,0002465,000