12:31:10 EDT Fri 25 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
2020-09-24VGBLT10010.0550.07100
2020-09-23VGBLT0.060.0450.07
2020-09-22VGBLT0.060.0450.07
2020-09-21VGBLT0.0450.060.0450.060.0190,599110.0450.0776,8471,0006,0006,000752
2020-09-18VGBLT0.050.0450.07
2020-09-17VGBLT0.050.050.07
2020-09-16VGBLT0.070.070.050.05-0.01101,00060.0450.0799,0002,000
2020-09-15VGBLT0.070.070.060.060.0159,75280.050.0730,5007,0002527,00015,000
2020-09-14VGBLT0.070.070.050.05-0.0287,000130.050.06573,0004,0004,0006,000
2020-09-11VGBLT0.070.070.070.0715,00020.060.0715,000
2020-09-10VGBLT0.070.060.07
2020-09-09VGBLT0.070.070.060.06-0.012,00020.060.071,0001,000
2020-09-08VGBLT0.070.060.07
2020-09-04VGBLT0.070.070.070.072,00010.0550.072,000
2020-09-03VGBLT0.070.0550.07
2020-09-02VGBLT0.0650.0750.060.07160,750140.0550.07111,75030,0002,0003,00014,000
2020-09-01VGBLT0.0550.0750.0550.0750.02146,500240.060.075103,50020,0003,0003,00017,000
2020-08-31VGBLT0.050.060.050.0550.01312,000330.0550.06283,5005,00013,00010,000500
2020-08-28VGBLT0.0450.0450.0450.045104,70070.0350.04595,2009,000
2020-08-27VGBLT0.0450.0350.045
2020-08-26VGBLT0.0450.0450.0450.0450.005101,40030.0350.045100,0001,000400
2020-08-25VGBLT0.040.040.040.04130,16040.0350.045130,160
2020-08-24VGBLT0.040.040.040.04121,54030.0350.045121,540
2020-08-21VGBLT0.040.040.040.04100,00020.0350.045100,000
2020-08-20VGBLT0.0450.0450.040.04203,600110.040.045186,15017,000
2020-08-19VGBLT0.040.040.040.0441,50740.040.04531,00010,000507
2020-08-18VGBLT0.040.040.040.041,02020.040.0451,00020
2020-08-17VGBLT0.040.040.040.0415,62520.040.04515,625
2020-08-14VGBLT0.040.040.045
2020-08-13VGBLT0.0450.0450.040.04-0.01220,70070.0350.045220,700
2020-08-12VGBLT0.050.050.050.0511,50020.0450.0511,000500
2020-08-11VGBLT0.050.050.050.050.0051,00010.040.051,000
2020-08-10VGBLT0.0450.050.040.0447,65070.040.0540,0505,0002,100500
2020-08-07VGBLT0.040.040.040.040.005443,00060.0350.045429,0001,0001,00010,0002,000
2020-08-06VGBLT0.0350.0350.045
2020-08-05VGBLT0.0350.0350.0350.035-0.0117,00030.0350.0416,0001,000
2020-08-04VGBLT0.040.0450.030.045260,650140.0350.045200,00020,00020,00020,000650
2020-07-31VGBLT0.0450.0450.0450.0450.005119,682110.0450.0599,0008,00012,000682
2020-07-30VGBLT0.040.0450.0350.04489,967170.0350.045482,3002,0002,0003,000
2020-07-29VGBLT0.040.0350.04
2020-07-28VGBLT0.0350.040.0350.040.005101,00030.0350.04101,000
2020-07-27VGBLT0.0350.0350.0350.035-0.00524,252100.0350.0421,2521,0002,000
2020-07-24VGBLT0.0350.0350.0350.035-0.0052,00020.0350.041,0001,000
2020-07-23VGBLT0.040.0350.04
2020-07-22VGBLT0.040.040.040.0456,00010.0350.0456,000
2020-07-21VGBLT0.040.040.040.041,00010.040.0451,000
2020-07-20VGBLT0.040.040.0350.040.005202,900210.0350.045187,0005,0002,0004,0004,000500
2020-07-17VGBLT0.0350.030.04
2020-07-16VGBLT0.0350.0350.0350.0350.00516,00010.030.0416,000
2020-07-15VGBLT0.0350.0350.030.03-0.005200,10060.030.04200,000100
2020-07-14VGBLT0.0350.0350.0350.03539,00030.030.0431,0008,000
2020-07-13VGBLT0.0350.030.035
2020-07-10VGBLT0.030.030.030.03-0.00517,00020.030.0359,0008,000
2020-07-09VGBLT0.0350.030.035
2020-07-08VGBLT0.0350.0250.035
2020-07-07VGBLT0.0350.0250.035
2020-07-06VGBLT50010.0250.035500
2020-07-03VGBLT0.030.0350.0250.0350.01200,318160.0250.035169,31810,0004,00017,000
2020-07-02VGBLT0.0250.0250.03
2020-06-30VGBLT0.030.030.030.030.00515,00010.0250.0315,000
2020-06-29VGBLT0.0250.0250.0250.02550,00020.0250.0350,000
2020-06-26VGBLT0.0250.0250.03