23:52:41 EDT Tue 19 Oct 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
2021-10-19VGBLT0.170.170.21
2021-10-18VGBLT0.180.180.170.17-0.0134,525100.170.2118,0003,0005,0008,525
2021-10-15VGBLT0.190.190.170.18-0.0168,368230.170.1830,70010,5006,0003,50062817,00040
2021-10-14VGBLT0.180.190.180.19-0.0212,55190.190.216,5002,0004,051
2021-10-13VGBLT0.210.210.210.21-0.011,58720.180.211,50087
2021-10-12VGBLT21130.180.21211
2021-10-08VGBLT0.2150.2150.2150.215-0.0051,00010.180.2151,000
2021-10-07VGBLT0.2150.2150.2150.215-0.00510,00040.180.225,0005,000
2021-10-06VGBLT0.220.220.220.220.03578530.180.22650135
2021-10-05VGBLT0.190.200.1850.185-0.015141,734170.1850.24108,10014,0005002,50016,000634
2021-10-04VGBLT0.1950.200.190.2048,642150.190.2437,5004,0005006,500142
2021-10-01VGBLT0.200.200.190.20-0.04117,923390.200.2462,78810,5001,5007,00032,5003,635
2021-09-30VGBLT0.200.240.200.2415,697120.200.2351092,5007,5005,588
2021-09-29VGBLT0.1950.240.1950.240.053,00030.1950.2451,5001,500
2021-09-28VGBLT0.200.240.190.19-0.04124,500220.1950.2478,00026,0005,00010,0005,500
2021-09-27VGBLT0.230.230.220.2314,68480.2250.2313,6825005002
2021-09-24VGBLT0.230.240.230.23-0.00564,50060.2050.2364,500
2021-09-23VGBLT14510.210.23145
2021-09-22VGBLT0.1650.2450.1650.2350.07190,029460.220.235155,4134,50012,1665,5001011,500940
2021-09-21VGBLT0.200.200.1650.19-0.0112,00070.1750.2058,0001,0001,0002,000
2021-09-20VGBLT0.190.200.190.2040,80090.200.20522,0009,0009,800
2021-09-17VGBLT0.200.200.190.2013,00040.190.2012,0001,000
2021-09-16VGBLT0.200.200.190.19-0.013,00030.190.2052,500500
2021-09-15VGBLT0.2050.2050.190.20-0.00572,500140.190.2049,5006,50050016,000
2021-09-14VGBLT0.230.230.2050.2051,00020.2050.231,000
2021-09-13VGBLT0.2150.2150.2050.2150.0117,300110.2050.2456,5004,5003005,0001,000
2021-09-10VGBLT0.2050.2050.24
2021-09-09VGBLT0.2050.2150.2050.2150.012,50020.2050.241,0001,500
2021-09-08VGBLT30010.2050.23300
2021-09-07VGBLT0.210.210.200.205-0.00541,700120.2050.23533,3004,5003,500400
2021-09-03VGBLT0.210.210.210.212,78630.210.2352,500286
2021-09-02VGBLT0.2250.2250.210.21-0.01521,40090.210.2252,0007,0001,0003,0004,0004,400
2021-09-01VGBLT0.2250.2250.2250.225-0.0127,00090.210.22514,5003,0001,5008,000
2021-08-31VGBLT0.2150.2350.210.2350.02562,720150.2150.2227,60024,5005,0005,000620
2021-08-30VGBLT0.2350.240.210.240.0273,760180.210.2450,00010,5001,00010012,000160
2021-08-27VGBLT0.220.240.220.240.028,00020.220.245,0003,000
2021-08-26VGBLT0.220.220.210.220.0150,300170.210.24523,3004,00010,50012,500
2021-08-25VGBLT0.220.2250.210.21-0.03107,600320.220.2578,5001,00050021,0006,600
2021-08-24VGBLT0.240.240.240.2425,00010.240.2725,000
2021-08-23VGBLT0.240.2450.240.24517,73060.240.24513,5003,0001,000230
2021-08-20VGBLT0.240.2450.240.24515,03050.2450.275005,0005,0004,50030
2021-08-19VGBLT40010.2450.27400
2021-08-18VGBLT0.2450.2650.240.24-0.038,72160.240.274,7214,000
2021-08-17VGBLT0.260.270.260.270.01522,52670.2350.2720,1551,0001,371
2021-08-16VGBLT0.2550.2550.2550.2550.01524,678130.230.264,50014,5001,0004,500178
2021-08-13VGBLT0.240.230.27
2021-08-12VGBLT0.240.230.27
2021-08-11VGBLT0.250.250.240.24-0.0127,40080.230.2627,400
2021-08-10VGBLT0.260.260.250.25-0.0354,106210.250.2732,0005,0005,00012,000106
2021-08-09VGBLT0.270.270.270.27-0.013,52550.270.282,500500350
2021-08-06VGBLT0.280.280.280.2856,00080.260.2856,000
2021-08-05VGBLT0.280.280.280.2854,460190.260.2830,00017,0003,0003504,000110
2021-08-04VGBLT0.2650.280.2650.2813,00040.260.2813,000
2021-08-03VGBLT0.280.280.260.2814,14780.260.2812,1002,00047
2021-07-30VGBLT0.250.280.250.280.0126,17260.2550.2811,17210,0005,000
2021-07-29VGBLT0.250.280.250.270.0275,000160.250.2769,0002,0002,0002,000
2021-07-28VGBLT0.250.240.25
2021-07-27VGBLT0.250.250.250.25-0.0251,10020.2550.271,100
2021-07-26VGBLT0.250.2750.250.275-0.00550,00070.240.27537,0005,0005,0003,000
2021-07-23VGBLT0.2750.280.2750.280.0446,24580.230.27525,00015,0005,0731,172
2021-07-22VGBLT0.2350.250.2350.2522,00090.230.2814,0001,0001,0006,000
2021-07-21VGBLT0.250.250.250.251,00010.250.2751,000
2021-07-20VGBLT0.250.250.250.251,50010.250.2751,500