18:38:58 EST Sat 23 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
2021-01-22VGBLT0.3950.3950.370.380.005124,383660.370.3873,77812,5002,50011,00023,0251,180
2021-01-21VGBLT0.3650.430.3550.390.045990,4671910.3750.395600,13553,500108,34075,00010,0004,50073,85063,642
2021-01-20VGBLT0.3350.3450.3050.3450.03175,880440.3350.34582,80017,00010,34021,0008,00022,00014,740
2021-01-19VGBLT0.320.3350.300.3250.035326,675740.300.325179,70720,50026,10028,00070,6001,768
2021-01-18VGBLT0.290.290.290.290.015157,025160.290.31589,05021,00022,00012,00012,000675
2021-01-15VGBLT0.280.290.260.290.01117,510290.280.2962,51112,00017,50012,00013,000499
2021-01-14VGBLT0.300.3150.2750.28-0.015114,800180.280.3188,09050013,0006,5006,500
2021-01-13VGBLT0.290.3050.280.3050.04587,701150.2950.30536,00028,0002,00050015,0006,201
2021-01-12VGBLT0.2750.290.260.26-0.04559,816170.2650.30525,7866,50014,0003013,500
2021-01-11VGBLT0.3250.330.270.320.03166,450350.270.3286,85016,50019,00013,50026,5004,100
2021-01-08VGBLT0.2950.310.290.29-0.005210,682430.2550.29133,88223,00015,00023,5005,0007,5002,800
2021-01-07VGBLT0.230.2950.230.2950.065246,085530.2550.33201,88520,50012,5005,0005,000500
2021-01-06VGBLT0.220.230.220.2390,02890.220.2353,0005,50015,00010,0006,000528
2021-01-05VGBLT0.230.2450.220.24122,000200.220.2433,00038,50021,00026,5003,000
2021-01-04VGBLT0.240.2150.23
2020-12-31VGBLT0.240.2450.220.240.02561,500150.240.24517,00019,00015,0004,0006,500
2020-12-30VGBLT0.240.2450.2150.215-0.0470,800190.2150.24530,5006,5009,0005005,0006,50012,800
2020-12-29VGBLT0.200.260.190.2550.055276,700430.240.26146,20036,00033,00032,00025,0004,500
2020-12-24VGBLT0.190.200.170.17-0.0162,820170.190.2018,3205,00022,5007,00010,000
2020-12-23VGBLT0.1850.1950.180.190.02236,080290.180.19591,00024,00049,50020,00039,50012,000
2020-12-22VGBLT0.2050.2050.1650.185-0.02108,500180.160.18583,50014,5005,5005,000
2020-12-21VGBLT0.220.220.2050.205-0.00581,614100.2050.2170,4145,5005,000500200
2020-12-18VGBLT0.2150.220.210.22205,700220.210.22109,0004,00050,00042,500200
2020-12-17VGBLT0.220.220.210.215-0.00597,213160.2150.228,40046,00042,000213600
2020-12-16VGBLT0.180.220.180.220.04370,533560.2150.22223,78651,50065,00011,5004,50013,500600
2020-12-15VGBLT0.170.180.170.180.0151,266,000600.170.181,051,50047,00081,00064,00022,500
2020-12-14VGBLT0.180.180.160.16-0.01582,500180.160.1851,8009,50015,0005005,500200
2020-12-11VGBLT0.170.1750.170.17173,200120.170.1890,00050030,00036,00016,500200
2020-12-10VGBLT0.1750.180.170.17-0.005202,174210.170.1858,67428,50064,50022,5001,50026,500
2020-12-09VGBLT0.1650.1750.1650.165-0.02200,400110.1650.1892,05033,00064,50010,500350
2020-12-08VGBLT0.1650.190.1650.170.01765,555580.1750.19368,30579,50094,500146,00077,000250
2020-12-07VGBLT0.1550.1650.1550.16-0.00596,150120.1550.16540,60011,50020,00024,00050
2020-12-04VGBLT0.1650.1650.160.1650.01551,00060.1550.1653,00040,0008,000
2020-12-03VGBLT0.150.160.150.160.01114,330140.1550.16564,0008,0004,00024,00014,000330
2020-12-02VGBLT0.160.160.150.15-0.005157,500180.150.16592,50018,5002,50031,50012,500
2020-12-01VGBLT0.170.170.150.160.00592,176160.1450.1639,1764,00020,00019,00010,000
2020-11-30VGBLT0.1350.160.130.1550.025959,396700.1350.16872,79632,0008,0005,50041,000100
2020-11-27VGBLT0.1250.1350.1250.130.005133,206140.130.135130,2063,000
2020-11-26VGBLT0.120.1250.120.125-0.00598,550130.1250.1388,8503,0001003,0003,500100
2020-11-25VGBLT0.1050.1050.1050.105-0.0251,02520.1050.1251,00025
2020-11-24VGBLT0.130.130.1250.12542,92690.1050.1257,97612,95014,0008,000
2020-11-23VGBLT0.1150.130.1150.120.01193,643230.120.13138,58621,50025,0001,0002,0005,000557
2020-11-20VGBLT0.1150.1150.110.1150.01167,000130.1050.11584,0006,50035,00019,00022,500
2020-11-19VGBLT0.110.120.100.12397,000320.110.125239,00039,50066,5002,00050,000
2020-11-18VGBLT0.1250.1250.120.125-0.005138,736170.110.125123,49510,0005,000240
2020-11-17VGBLT0.1550.1550.130.13-0.03114,966220.1250.13546,50015,50011,00016,50021,6663,800
2020-11-16VGBLT0.1450.160.140.14157,657170.140.16116,50020,00020,0001,157
2020-11-13VGBLT0.1250.140.1250.140.03477,450530.130.14357,96945,00036,50013,00050024,350131
2020-11-12VGBLT0.1150.130.0950.105-0.0151,133,9461220.110.12801,546131,500105,80046,00044,0005,100
2020-11-11VGBLT0.130.1350.120.1281,939160.120.12570,7926,0003,0002,000
2020-11-10VGBLT0.130.1450.1150.1150.01356,936420.1150.135169,81599,00038,50019,00030,500121
2020-11-09VGBLT0.120.130.1050.105-0.025154,029430.1050.12571,75045,0007,0007,00014,5008,779
2020-11-06VGBLT0.1350.140.120.140.005315,322580.120.14231,30026,5008,10022,50011,50014,4221,000
2020-11-05VGBLT0.160.160.120.135-0.04220,650440.120.15125,05020,50034,00024,00017,000100
2020-11-04VGBLT0.1750.1750.150.15-0.02532,00080.150.163,00010,00012,0007,000
2020-11-03VGBLT0.160.180.160.180.005112,300130.1750.1828,80010,00065,0008,500
2020-11-02VGBLT0.1850.190.160.1750.01398,900710.1650.175239,90033,50021,50039,5003,0007,00049,5005,000
2020-10-30VGBLT0.100.1850.100.1650.06296,870670.1650.19225,97010,50013,0006,00010,0004,5008,80018,100
2020-10-29VGBLT0.100.1050.100.1050.01176,071170.090.105169,5005,0001,000571
2020-10-28VGBLT0.0750.0950.0750.0950.01188,140260.0950.10166,1502,0006,00013,000990
2020-10-27VGBLT0.0850.090.0750.08-0.00542,91090.080.0930,8007,0004,000500610
2020-10-26VGBLT0.090.090.070.085431,938450.0850.09238,65030,00014,00019,0002883,00024,000103,000