08:29:24 EST Mon 18 Jan 2021
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
2021-01-15VAGD0.0450.050.0450.045-0.01173,640100.0450.05146,6406,00020,0001,000
2021-01-14VAGD0.050.0550.0450.0550.005117,20070.0450.055114,0003,000200
2021-01-13VAGD0.050.050.055
2021-01-12VAGD0.050.050.050.051,00010.050.0551,000
2021-01-11VAGD0.050.050.050.0517,00020.050.05517,000
2021-01-08VAGD3110.0450.05531
2021-01-07VAGD0.0550.0550.050.0550.005362,150130.0450.055101,15060,000182,0005,00014,000
2021-01-06VAGD0.0550.0550.050.05-0.005406,300260.050.055227,30086,0007,00073,00013,000
2021-01-05VAGD0.0550.0550.0550.0550.00550,00040.0450.05550,000
2021-01-04VAGD0.050.0550.0450.0550.005180,350160.0450.05574,40039,00046,00020,950
2020-12-31VAGD0.0550.0550.050.050.005224,00090.0450.055204,00010,00010,000
2020-12-30VAGD0.050.050.050.050.00531,00030.0450.051,00030,000
2020-12-29VAGD0.0550.0550.040.045-0.0051,175,080450.0450.05690,700171,00081,0002,00028023,000207,100
2020-12-24VAGD0.0550.0550.0550.0550.0051,00010.050.0551,000
2020-12-23VAGD0.0550.0550.050.058,00030.050.0553,0005,000
2020-12-22VAGD0.0550.0550.050.05-0.005201,000130.050.05581,00065,00055,000
2020-12-21VAGD0.0550.0550.0550.0550.00525,00030.050.05522,0003,000
2020-12-18VAGD0.050.0550.050.0551,900100.050.05527,0004,0005,00015,000900
2020-12-17VAGD0.0550.0550.050.0589,00060.050.05585,0004,000
2020-12-16VAGD0.050.050.050.0525,02530.050.05525,00025
2020-12-15VAGD0.050.0550.050.05-0.01123,500130.050.05524,00073,0002,0006,00050010,0008,000
2020-12-14VAGD0.050.050.050.05-0.012,50020.050.062,000500
2020-12-11VAGD15010.050.06150
2020-12-10VAGD0.0550.060.0550.0644,00030.0550.0644,000
2020-12-09VAGD0.050.060.050.060.00519,55050.050.062,0001,00016,000500
2020-12-08VAGD0.0550.060.0550.0558,00030.050.067,0001,000
2020-12-07VAGD0.0550.0550.050.0550.00553,200100.050.05526,80020,0006,000400
2020-12-04VAGD0.0550.0550.050.0550.00528,824110.0450.05510,0002,0002,82414,000
2020-12-03VAGD0.0550.0550.050.053,00020.050.0551,0002,000
2020-12-02VAGD0.050.0550.050.0550.0150,10070.050.05526,0001,0009,00010,0004,000100
2020-12-01VAGD0.050.050.0450.04580,700130.0450.054,00030,00026,00020,200500
2020-11-30VAGD0.060.070.0450.045-0.01382,075830.0450.055116,575136,00029,00058,00042,000500
2020-11-27VAGD0.0550.0550.0550.0550.014,00020.0450.054,000
2020-11-26VAGD0.060.060.0450.045-0.0114,13560.050.068,0001,0005,000135
2020-11-25VAGD0.0550.0550.0550.0555,00020.050.065,000
2020-11-24VAGD0.0450.0550.0450.0553,00030.0450.0552,0001,000
2020-11-23VAGD18010.0450.055180
2020-11-20VAGD0.050.0550.0450.0550.00540,71570.0450.05539,915800
2020-11-19VAGD0.050.050.0450.0511,06040.0450.05511,00060
2020-11-18VAGD0.050.050.050.05-0.00584,00060.0450.05524,00020,00020,00020,000
2020-11-17VAGD0.0550.060.0550.060.0058,00030.050.063,0005,000
2020-11-16VAGD0.050.050.050.05-0.0057,50020.0550.065007,000
2020-11-13VAGD5010.050.0650
2020-11-12VAGD0.060.060.0550.055-0.00525,67350.050.0623,6732,000
2020-11-11VAGD0.060.0650.060.060.00559,601140.0550.0654,6013,0002,000
2020-11-10VAGD0.050.0650.050.0650.015,00020.050.0652,0003,000
2020-11-09VAGD0.0650.0650.0650.0650.0110,00010.050.05510,000
2020-11-06VAGD0.050.060.050.060.00531,53350.050.06531,00033500
2020-11-05VAGD0.0650.0650.0550.0650.0182,100110.0550.0730,0005,00012,00035,100
2020-11-04VAGD0.0550.0550.0550.0555,00020.050.075,000
2020-11-03VAGD0.0550.0450.055
2020-11-02VAGD0.050.0550.050.05547,50070.0450.05530,5007,00010,000
2020-10-30VAGD20010.0450.055200
2020-10-29VAGD0.0550.0550.050.05-0.00513,42050.0450.0555,0008,000420
2020-10-28VAGD0.0550.0550.0550.05517,10040.0450.05517,000100
2020-10-27VAGD0.0550.0450.055
2020-10-26VAGD0.0550.0450.055
2020-10-23VAGD0.0550.0550.0550.0550.00531,00060.050.0554,00021,0006,000
2020-10-22VAGD0.0550.0550.0450.045-0.00515,00030.0450.0557,0005,0003,000
2020-10-21VAGD0.0550.0550.0550.0550.0055,00010.0450.0555,000
2020-10-20VAGD0.050.050.050.0550,00010.0450.05550,000
2020-10-19VAGD0.050.050.050.0550,00020.0450.05549,0001,000