03:35:53 EST Tue 07 Feb 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-02-06VGBLT0.1050.1050.090.09-0.01555,506110.0950.10552,5003,0006
2023-02-03VGBLT0.110.110.100.1050.00510,00040.100.10510,000
2023-02-02VGBLT0.100.100.100.105,07420.0950.105,000
2023-02-01VGBLT0.100.110.090.1076,999230.0950.1061,14315,000319
2023-01-31VGBLT0.110.110.090.10192,022200.0950.11164,00028,00022
2023-01-30VGBLT0.0950.100.0950.100.00569,200110.100.1268,500200
2023-01-27VGBLT0.110.110.0950.095-0.02599,565190.0950.1367,51032,04510
2023-01-26VGBLT0.1250.130.120.120.0156,006150.1150.1317,00034,0005,0006
2023-01-25VGBLT810.120.13
2023-01-24VGBLT0.110.110.110.1148,062120.110.11539,0009,00062
2023-01-23VGBLT0.1250.1250.110.11-0.0150,006120.1050.1442,3005,5002,000206
2023-01-20VGBLT0.1150.1250.1150.120.0058,06040.120.138,00060
2023-01-19VGBLT0.1250.1250.100.115-0.01152,609330.110.11592,43438,00022,000175
2023-01-18VGBLT0.120.130.1150.1250.02104,749210.1250.1383,04921,300400
2023-01-17VGBLT0.1050.1150.0950.1050.00596,450160.1050.12596,300
2023-01-16VGBLT0.100.100.100.1014,70050.100.11514,500
2023-01-13VGBLT0.100.100.100.101,01630.0950.101,000
2023-01-12VGBLT0.100.100.100.1031,449110.0950.1021,24810,0001
2023-01-11VGBLT0.110.110.0850.10-0.00526,100140.0950.1020,5005,000100450
2023-01-10VGBLT0.1050.1050.1050.1051,63940.1050.111,600
2023-01-09VGBLT29620.1050.111295
2023-01-06VGBLT28540.1050.11190
2023-01-05VGBLT510.1050.115
2023-01-04VGBLT1010.1050.1110
2023-01-03VGBLT0.1050.1050.1050.1053,30530.1050.113,305
2022-12-30VGBLT0.1050.1050.1050.1051,04830.100.1051,003
2022-12-29VGBLT0.1050.1050.1050.1054,36050.100.1054,000360
2022-12-28VGBLT0.1050.1050.1050.1052,00010.100.1052,000
2022-12-23VGBLT0.1050.1050.1050.1050.018,01040.100.1058,00010
2022-12-22VGBLT0.1050.1050.0950.095-0.0057,00030.100.1053,0004,000
2022-12-21VGBLT0.1050.1050.100.104,00040.100.1054,000
2022-12-20VGBLT12720.100.105100
2022-12-19VGBLT0.100.100.100.10-0.00550010.100.105500
2022-12-16VGBLT0.1050.1050.1050.1051,73530.100.1051,000735
2022-12-15VGBLT0.1050.100.105
2022-12-14VGBLT0.1050.1050.1050.1051,04530.100.1051,00045
2022-12-13VGBLT0.1050.1050.1050.1056,00010.100.1056,000
2022-12-12VGBLT0.1050.1050.1050.1052,00230.100.1052,00011
2022-12-09VGBLT0.1050.1050.1050.1052,00010.100.1052,000
2022-12-08VGBLT0.1050.100.11
2022-12-07VGBLT0.1050.1050.090.10517,50050.090.1117,500
2022-12-06VGBLT0.110.110.1050.105-0.0052,00020.1050.112,000
2022-12-05VGBLT0.110.110.110.110.015,00010.100.1155,000
2022-12-02VGBLT0.110.110.100.10-0.0119,75060.1050.11519,500250
2022-12-01VGBLT0.1150.1150.110.1110,00020.1050.1210,000
2022-11-30VGBLT0.1150.1150.110.110.0059,00030.110.129,000
2022-11-29VGBLT0.1050.1050.1050.1055,00010.100.115,000
2022-11-28VGBLT0.1050.1050.1050.1050.018,00020.100.118,000
2022-11-25VGBLT0.080.0950.080.095-0.005160,000110.090.095160,000
2022-11-24VGBLT8410.100.105
2022-11-23VGBLT0.100.100.100.10-0.0056,04720.100.1056,000
2022-11-22VGBLT0.1050.1050.1050.1050.0055,01920.100.1055,000
2022-11-21VGBLT0.1350.1350.100.10-0.025200,750300.100.105131,50049,50025019,500
2022-11-18VGBLT0.1250.130.120.1250.0151,549100.1250.1451,500
2022-11-17VGBLT0.100.1150.100.1150.01581,550100.120.12581,550
2022-11-16VGBLT0.100.100.100.100.00531,00030.0950.1017,00014,000
2022-11-15VGBLT0.0950.0950.0950.0954,00010.0950.104,000
2022-11-14VGBLT0.100.100.090.09529,40080.090.09529,000400
2022-11-11VGBLT0.0950.100.105
2022-11-10VGBLT110.0950.1051
2022-11-09VGBLT0.0950.0950.0950.09510,00010.090.1010,000
2022-11-08VGBLT0.100.100.0950.0950.0110,00020.090.105,0005,000