19:18:31 EDT Thu 15 Apr 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
2021-04-15VAGLD0.180.170.185
2021-04-14VAGLD0.170.180.1650.180.01574,950140.170.1859,9507,5007,500
2021-04-13VAGLD0.1650.1650.1650.1651,60020.1650.171,600
2021-04-12VAGLD0.1650.1650.1650.1652,00020.1650.182,000
2021-04-09VAGLD6,20020.1650.1956,200
2021-04-08VAGLD0.1650.180.1650.165-0.0054,50170.1650.1951,0013,000500
2021-04-07VAGLD0.170.170.170.175,02040.1650.195,020
2021-04-06VAGLD0.180.180.170.17-0.01127,368200.170.18102,50014,0003685,0005005,000
2021-04-05VAGLD0.180.180.180.180.0054,31730.180.1954,317
2021-04-01VAGLD0.1750.180.185
2021-03-31VAGLD0.1750.1750.185
2021-03-30VAGLD10010.1750.185100
2021-03-29VAGLD0.1750.180.1750.175-0.00591,560130.1750.18585,8531,5001,5002,000707
2021-03-26VAGLD0.1850.1850.1750.18-0.0238,992120.1750.18534,8603,500632
2021-03-25VAGLD0.200.200.200.200.02515,00050.1750.1915,000
2021-03-24VAGLD0.180.180.1750.175-0.0116,94050.1750.18515,5001,000440
2021-03-23VAGLD0.190.190.1850.185-0.0197,10050.180.2097,0095932
2021-03-22VAGLD0.190.1950.1750.1950.00556,594190.1950.2051,5941,0001,0003,000
2021-03-19VAGLD0.200.200.1850.185-0.0115,670180.1850.205,4412,0008,000229
2021-03-18VAGLD0.1950.1950.1750.19549,14670.1750.19525,1465,00019,000
2021-03-17VAGLD0.1950.1750.195
2021-03-16VAGLD0.190.1950.1850.1950.035284,791160.1750.195281,5023,000289
2021-03-15VAGLD0.1850.1850.140.18-0.02116,004300.1750.1985,62912,0005,00013,000375
2021-03-12VAGLD0.1850.200.1750.18-0.00569,836110.180.2063,3361,5005,000
2021-03-11VAGLD0.1850.1850.1850.1852,75740.1850.1952,00025732
2021-03-10VAGLD0.1850.1850.1850.185-0.0052,50010.1850.2052,500
2021-03-09VAGLD0.2050.2050.1850.1932,79590.190.20521,5003,0003,0004,500795
2021-03-08VAGLD0.1850.190.1850.19-0.01521,97670.1850.2121,876100
2021-03-05VAGLD0.2050.1850.20
2021-03-04VAGLD0.2050.2050.2050.205-0.01553,06780.1950.20530,4007,5007,5007,500167
2021-03-03VAGLD0.220.220.220.220.00548,00030.2050.2248,000
2021-03-02VAGLD0.2150.2150.2150.215119,10190.2050.215118,500459142
2021-03-01VAGLD0.2150.2150.2150.215200,23880.2050.22200,000238
2021-02-26VAGLD0.2150.220.2150.215807,340140.210.22807,3382
2021-02-25VAGLD0.220.220.2150.215-0.005170,17170.210.22170,0001701
2021-02-24VAGLD0.220.220.220.220.00550,59870.210.2238,20012,398
2021-02-23VAGLD0.2150.2150.2150.2150.00532,00050.2050.21517,0005,0005,0005,000
2021-02-22VAGLD0.210.210.2050.21467,811220.200.21467,316495
2021-02-19VAGLD0.210.210.2050.210.005568,337310.200.215567,3813617
2021-02-18VAGLD0.200.2050.200.205154,590170.200.21153,84213337398
2021-02-17VAGLD0.200.2050.200.205253,045190.2050.215242,02011,00025
2021-02-16VAGLD0.2050.210.2050.2050.0054,535140.200.2152,50050064347500256368
2021-02-12VAGLD0.200.2050.200.200.005134,148100.1850.205119,8486,5003,5004,000300
2021-02-11VAGLD0.1850.1950.1850.195-0.00557,50680.1850.2157,506
2021-02-10VAGLD0.200.210.200.200.005236,514280.190.22236,5021
2021-02-09VAGLD0.1850.1950.1850.1950.00543,475150.190.2123,4254,50050015,00050
2021-02-08VAGLD0.1950.210.190.19-0.01253,830250.1950.21242,2501,5005,0001,5003,580
2021-02-05VAGLD0.200.200.200.204,50030.200.2252,5005001,500
2021-02-04VAGLD0.200.200.200.20-0.0154,56770.200.2252,9621051,500
2021-02-03VAGLD0.230.230.2150.2150.00525,195190.2050.2318,0111,0002,0001,5002,684
2021-02-02VAGLD0.210.210.210.21-0.0159,10030.210.2354,0001005,000
2021-02-01VAGLD0.2050.2250.2050.2250.015330,041440.2250.245304,0683,5007,50014,9703
2021-01-29VAGLD0.2150.2150.210.2150.0119,100100.2050.2211,5001,0002,0004,500100
2021-01-28VAGLD0.200.2050.200.2050.0055,84780.190.211,5001,0003,000347
2021-01-27VAGLD0.200.210.200.210.01120,164150.200.21116,6641,0002,500
2021-01-26VAGLD0.210.210.200.20-0.01593,00050.200.2193,000
2021-01-25VAGLD0.2150.2150.21515,00020.200.2415,000
2021-01-22VAGLD0.2150.2150.2150.2150.00520,00020.200.2220,000
2021-01-21VAGLD0.210.200.22
2021-01-20VAGLD0.210.200.22
2021-01-19VAGLD0.2050.210.2050.2133,733100.190.2121,3337,0001,0004,400
2021-01-18VAGLD0.220.220.220.220.011,06020.210.221,00060