21:54:04 EDT Sun 20 Sep 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
2020-09-18VGAL0.340.3050.35
2020-09-17VGAL0.340.340.340.34-0.0053,00010.300.353,000
2020-09-16VGAL0.3450.3050.34
2020-09-15VGAL0.3450.3050.335
2020-09-14VGAL30010.2750.34300
2020-09-11VGAL0.3050.3050.3050.305-0.044,00040.280.374,000
2020-09-10VGAL0.3450.280.37
2020-09-09VGAL0.2850.3450.2850.3450.06516,28390.2850.3453,5004,0004,0004,000783
2020-09-08VGAL0.280.280.280.28-0.0153,00020.2750.3753,000
2020-09-04VGAL0.290.2950.290.295-0.0053,50020.290.3753,500
2020-09-03VGAL0.300.280.29
2020-09-02VGAL0.300.2750.29
2020-09-01VGAL0.300.290.375
2020-08-31VGAL0.300.300.300.302,00010.2850.3752,000
2020-08-28VGAL0.290.300.290.307,16370.2850.306,663500
2020-08-27VGAL0.280.280.2750.275-0.0251,50020.280.305001,000
2020-08-26VGAL0.300.370.300.370.1013,15070.260.37511,0001,0001,150
2020-08-25VGAL0.2750.2750.270.27-0.00511,20060.270.37511,200
2020-08-24VGAL0.2750.2750.270.275-0.03510,00040.2750.3759,0001,000
2020-08-21VGAL0.290.2950.290.295-0.0152,01430.290.375141,0001,000
2020-08-20VGAL0.310.290.35
2020-08-19VGAL0.310.290.35
2020-08-18VGAL0.310.290.375
2020-08-17VGAL0.370.370.370.370.061,00010.280.3751,000
2020-08-14VGAL0.310.310.375
2020-08-13VGAL0.310.3150.375
2020-08-12VGAL0.3150.3150.310.317,90050.310.3756,9001,000
2020-08-11VGAL0.310.310.310.31-0.0053,50030.310.3255001,5001,500
2020-08-10VGAL0.3250.3250.310.31-0.0443,40080.310.32531,0005,0004003,0004,000
2020-08-07VGAL0.350.350.350.352,97820.340.3752,978
2020-08-06VGAL0.350.350.350.352,10020.340.352,000100
2020-08-05VGAL0.3150.350.3150.355,50040.3150.351,0002,5001,0001,000
2020-08-04VGAL0.310.310.310.31-0.042,50010.310.352,500
2020-07-31VGAL0.3250.350.3250.350.0438,551110.300.3527,0001,0001,5004,8004,251
2020-07-30VGAL0.310.3050.325
2020-07-29VGAL0.310.310.3050.310.0111,34090.300.3251,0005,0003,0002,000340
2020-07-28VGAL0.2950.300.2950.300.01528,00050.3150.32515,0004,0004,0004,0001,000
2020-07-27VGAL0.280.310.280.2850.0117,75060.2850.3016,5001,000250
2020-07-24VGAL0.2750.2750.2750.2750.0055,50030.2750.3255,500
2020-07-23VGAL0.270.270.270.270.00524,15360.260.32524,153
2020-07-22VGAL0.260.2650.260.2650.0114,50060.2650.32513,5001,000
2020-07-21VGAL0.270.2750.2550.255-0.0496,430160.250.32574,20012,0002304,5005,500
2020-07-20VGAL0.300.3250.290.295-0.0058,65370.2650.3253,6532,0001,0002,000
2020-07-17VGAL0.2650.310.260.300.04518,70080.260.32513,5001,0002004,000
2020-07-16VGAL0.2650.2650.2650.2650.011,00010.250.3251,000
2020-07-15VGAL510.260.3255
2020-07-14VGAL0.2550.2550.2550.255-0.03561,17690.260.32561,176
2020-07-13VGAL0.290.290.290.290.0054,00020.2750.3254,000
2020-07-10VGAL0.2950.2950.2950.2950.012,50010.290.322,500
2020-07-09VGAL0.290.290.290.290.00571530.290.325500215
2020-07-08VGAL0.290.290.290.290.0052,50010.290.3252,500
2020-07-07VGAL0.2850.270.385
2020-07-06VGAL0.340.340.340.340.05510,00030.270.344,0004,0002,000
2020-07-03VGAL0.2850.270.345
2020-07-02VGAL7010.270.3970
2020-06-30VGAL0.2850.270.40
2020-06-29VGAL0.2850.290.2750.29-0.0118,73980.270.409,7393,0002,0003,0001,000
2020-06-26VGAL0.3350.3350.3350.3350.0354,00010.300.344,000
2020-06-25VGAL0.2850.300.2850.30-0.045,85570.300.455,055500300
2020-06-24VGAL0.340.300.45
2020-06-23VGAL2610.300.4026
2020-06-22VGAL0.340.340.340.34-0.02545,55550.300.3445,055500