10:50:58 EDT Sat 24 Oct 2020
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
2020-10-23VCGC2.042.051.982.0067,6601272.002.0242,0412,3008,75914,40037108
2020-10-22VCGC2.102.101.952.00-0.13131,3542382.002.0583,04610,60021,3002,0008,5001,8003,694
2020-10-21VCGC2.262.262.112.140.0385,0851252.112.1454,1951,5008,4001,40012,5001,3204,868
2020-10-20VCGC2.232.232.112.11-0.1251,6571452.112.2827,2686,1002,3001,9003,0002,5508,025
2020-10-19VCGC2.302.302.182.19-0.1038,7701302.192.2526,1604,7001,6001,2003002,7351,955
2020-10-16VCGC2.282.352.282.300.0269,4901302.282.3236,5669,1003,0005,2007,2002,3904,534
2020-10-15VCGC2.352.382.282.28-0.0755,5721412.282.3235,9764,1006001,8004001,6256,958
2020-10-14VCGC2.392.402.352.3954,0471022.352.3927,2405,0003,5001,2004,6002,5003,867
2020-10-13VCGC2.452.452.372.39-0.0464,0871222.382.3945,9345,0004,0503,0001,2003,903
2020-10-09VCGC2.432.482.402.430.0257,5831082.432.4514,0877,4004,6003,0001721,1002,60024,124
2020-10-08VCGC2.472.472.412.41-0.0337,162912.412.4612,5242,9002011,1002001,24118,546
2020-10-07VCGC2.482.482.402.460.0649,570492.432.4717,8631,0322,40010027,975
2020-10-06VCGC2.562.562.402.40-0.0866,0611522.402.5051,5415,000411,1001,1003,0472,732
2020-10-05VCGC2.512.622.442.480.0673,7781922.472.4840,0817,10010,2704,7001571,5004,7003,670
2020-10-02VCGC2.612.612.422.42-0.1185,3781622.422.4463,4765,6007,4503,4002004,300912
2020-10-01VCGC2.522.642.512.51139,6125002.502.5677,8416,4004,5007,50013,0009,70020,191
2020-09-30VCGC2.592.602.442.51-0.09132,6674332.492.5199,06711,300273,9003003,80013,350
2020-09-29VCGC2.742.802.552.60-0.14175,3635352.582.60135,98912,9222006,3007,2008,6003,877
2020-09-28VCGC2.892.962.732.79-0.01132,5663372.742.8582,91523,100508,0008,8006,3633,223
2020-09-25VCGC2.982.982.722.850.02118,4163822.632.8577,35915,4005,3001002,2006,1009,457
2020-09-24VCGC2.512.912.482.830.35218,6223872.732.83186,0237,8002,6001,1501,10012,9005,569
2020-09-23VCGC2.712.772.392.48-0.25267,8395012.452.50180,73144,3002357,40020018,6007,2507,153100
2020-09-22VCGC2.812.852.732.73-0.1292,2241862.712.7675,3468,9501,0001,1009401,8001,200561300
2020-09-21VCGC2.932.932.732.85-0.10119,4346792.842.85101,9227,0001,0003,7002,0003,690
2020-09-18VCGC2.952.952.852.950.0551,7121222.942.9840,4413,5001,7002,8003001,6251,267
2020-09-17VCGC2.952.982.842.90-0.09120,5784742.942.9895,10413,9001,8004,8002,6003151,928
2020-09-16VCGC3.043.042.932.99-0.04207,4653942.942.99130,18811,5003,0005,00055,4001001,453100
2020-09-15VCGC3.033.062.913.030.02178,9105202.963.03146,0499,3004,6005,8002003,3002,7506,786
2020-09-14VCGC2.983.012.903.010.0598,0094062.993.0184,8973,4002,1002,9001,000833,328
2020-09-11VCGC3.053.062.912.96-0.1067,9052552.962.9749,5849,3001,9703,3001,8001,951
2020-09-10VCGC3.003.073.003.060.05249,6264753.043.06213,61721,1001,6504,300302,7003,6702,559
2020-09-09VCGC2.933.022.923.010.04343,4341,1762.973.01297,40822,2001,9008,2001,3503,1003,8445,432
2020-09-08VCGC2.413.052.412.970.56239,2583342.852.97199,11416,8004,0008,4002,5001497,895400
2020-09-04VCGC2.432.432.352.410.053,920152.382.411,2156002008001,066
2020-09-03VCGC2.442.442.352.430.037,030152.362.412,3002,9003001,530
2020-09-02VCGC2.432.432.362.36-0.041,904102.352.45751,829
2020-09-01VCGC2.492.492.372.400.053,25092.382.411,9401,310
2020-08-31VCGC2.482.482.362.420.072,260132.372.424001001,300460
2020-08-28VCGC2.402.432.352.420.0213,000142.352.4411,1001,100200300300
2020-08-27VCGC2.412.452.402.440.0433,050132.402.4531,3001005001,150
2020-08-26VCGC2.562.582.402.40-0.0118,856282.402.4514,2005001,8002001,956
2020-08-25VCGC2.422.422.402.41-0.095,160122.402.471,4008007001,400100760
2020-08-24VCGC2.322.502.312.500.1729,645222.402.5025,5001,2001,2001,100645
2020-08-21VCGC2.482.492.332.39-0.059,088262.332.451,6252,9002,0001,800200563
2020-08-20VCGC2.402.492.382.44-0.0311,400222.352.509,300400400400500400
2020-08-19VCGC2.542.542.402.47-0.0227,024422.402.4720,0504,2002007003001,574
2020-08-18VCGC2.502.502.402.5040,572342.492.5032,9001,0002,4007005003,072
2020-08-17VCGC2.502.502.392.50-0.1818,808382.382.5011,4083,3009001,6005001,100
2020-08-14VCGC2.482.682.482.6820,952182.552.6519,9001,052
2020-08-13VCGC2.552.682.392.680.1830,879702.552.6918,4633,1001,4004,0002001,3002,416
2020-08-12VCGC2.472.502.472.500.0453042.552.66530
2020-08-11VCGC2.602.602.452.46-0.217,389182.462.556,3899005050
2020-08-10VCGC2.602.672.562.670.075,931192.562.685,453200278
2020-08-07VCGC2.642.642.602.60-0.055,29792.602.695,15010047
2020-08-06VCGC2.602.692.562.65-0.107,227242.602.656,450400377
2020-08-05VCGC2.602.752.522.750.1514,150352.672.7510,4601,900500400890
2020-08-04VCGC2.602.682.602.60-0.018,080252.582.606,9201,10060
2020-07-31VCGC2.702.702.612.61-0.191,50582.612.701,000500
2020-07-30VCGC2.652.852.602.800.1424,390452.602.8019,9951,2002,300895
2020-07-29VCGC2.702.712.632.66-0.2914,886392.662.808,8005,000100986
2020-07-28VCGC2.582.952.582.950.1640,2501022.852.9531,4007,6001,100150
2020-07-27VCGC2.702.792.692.790.0917,448342.702.7916,71810050580