13:37:47 EST Sun 17 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
2021-01-15VAGLD0.210.190.22
2021-01-14VAGLD0.210.200.23
2021-01-13VAGLD0.210.190.23
2021-01-12VAGLD0.210.200.225
2021-01-11VAGLD0.210.200.23
2021-01-08VAGLD0.210.210.210.2131,50060.200.2426,5001,5001,5002,000
2021-01-07VAGLD0.210.210.210.210.0117,50020.200.2212,5005,000
2021-01-06VAGLD0.200.200.200.205,00010.200.225,000
2021-01-05VAGLD0.190.200.190.20-0.00522,28250.200.2217,5004,000500282
2021-01-04VAGLD0.220.220.200.20-0.0222,00070.190.227,50013,5001,000
2020-12-31VAGLD0.220.2250.220.22244,400250.2150.23220,4006,5006,5008,0003,000
2020-12-30VAGLD0.220.230.220.230.02238,000140.190.23220,0005,5005,5007,000
2020-12-29VAGLD0.2050.210.2050.210.025366,017200.1850.22335,0173,00015,0006,0007,000
2020-12-24VAGLD0.1850.180.21
2020-12-23VAGLD0.1850.180.21
2020-12-22VAGLD0.1850.1850.1850.185-0.021,12920.1850.211,129
2020-12-21VAGLD0.2050.2050.2050.20575,14640.180.20575,146
2020-12-18VAGLD0.210.210.2050.2050.00538,40030.200.20538,400
2020-12-17VAGLD0.200.200.200.2018,00020.1850.20517,0001,000
2020-12-16VAGLD0.1850.200.1850.200.02120,000140.1850.2196,5005,0001,0003,0003,5007,000
2020-12-15VAGLD0.190.190.190.190.012,50010.180.192,500
2020-12-14VAGLD0.190.190.180.18-0.0211,25040.180.2011,000250
2020-12-11VAGLD0.200.200.200.20105,200140.190.20105,000200
2020-12-10VAGLD0.19250.200.19250.200.005205,300180.1850.20142,0003,0008,00015,50018,800
2020-12-09VAGLD0.1950.1850.20
2020-12-08VAGLD0.200.200.190.195-0.00556,14770.190.2040,98315,000164
2020-12-07VAGLD0.200.200.200.20-0.0122,10060.190.2022,000100
2020-12-04VAGLD0.210.210.210.21-0.0110,00010.190.2110,000
2020-12-03VAGLD5610.180.2256
2020-12-02VAGLD0.210.220.200.22-0.02368,500710.1850.21197,000171,500
2020-12-01VAGLD0.1750.240.1750.240.08212,500500.1950.24167,00014,00015,0005,00010,5001,000
2020-11-30VAGLD0.180.180.1650.1650.00521,00050.1650.1920,0001,000
2020-11-27VAGLD0.1650.1650.160.16-0.0115,00050.160.1715,000
2020-11-26VAGLD0.1650.180.160.17-0.01114,747110.160.17102,43512,000312
2020-11-25VAGLD0.180.180.1650.18-0.024,50040.180.202,5002,000
2020-11-24VAGLD0.200.200.200.20-0.0111,00020.180.2011,000
2020-11-23VAGLD0.210.210.210.2120,85350.200.2118,2002,500153
2020-11-20VAGLD0.210.2150.23
2020-11-19VAGLD0.210.210.210.210.0051,50010.210.231,500
2020-11-18VAGLD0.2050.2050.2050.205-0.015103,00070.2050.2396,5001,0004005,100
2020-11-17VAGLD0.220.2050.23
2020-11-16VAGLD0.2250.2250.220.220.0210,00060.200.232,5001,5006,000
2020-11-13VAGLD0.200.200.23
2020-11-12VAGLD0.200.200.23
2020-11-11VAGLD0.200.200.23
2020-11-10VAGLD0.200.200.225
2020-11-09VAGLD0.210.2250.200.20-0.0294,50090.200.22580,5005,0006,5002,500
2020-11-06VAGLD0.220.210.235
2020-11-05VAGLD0.2250.2350.220.2248,50060.210.23537,50011,000
2020-11-04VAGLD0.240.240.2150.215-0.00549,176210.210.22538,6761,0005,0004,500
2020-11-03VAGLD0.220.2250.24
2020-11-02VAGLD0.220.220.220.220.025,00020.210.242,5002,500
2020-10-30VAGLD0.220.220.200.20-0.0311,45150.2050.2411,451
2020-10-29VAGLD0.2150.2150.2150.215-0.0151,25020.2050.2251,000250
2020-10-28VAGLD0.2150.2150.2150.215-0.0151,64630.2050.2251465001,000
2020-10-27VAGLD30010.2050.24300
2020-10-26VAGLD10010.2050.24100
2020-10-23VAGLD0.230.2050.24
2020-10-22VAGLD10010.2050.24100
2020-10-21VAGLD0.240.240.230.230.0157,82370.2150.243,5001,0001,0002,000323
2020-10-20VAGLD34520.2150.23345
2020-10-19VAGLD0.2150.220.2150.22-0.01513,35280.210.248,9524,000400