20:51:14 EDT Tue 24 May 2022
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-Lynx
2022-05-24VGBLT0.060.060.060.060.011,21040.050.061,0019
2022-05-20VGBLT40220.050.06402
2022-05-19VGBLT0.0550.060.050.0514,00070.050.06511,5002,500
2022-05-18VGBLT0.050.050.050.05-0.011,50330.050.061,500
2022-05-17VGBLT0.060.060.060.062,00010.050.062,000
2022-05-16VGBLT0.060.060.060.067,81950.060.0657,219500
2022-05-13VGBLT0.050.060.050.06-0.0053,33340.060.0651,2832,050
2022-05-12VGBLT0.060.0650.060.0658,00030.050.0654,0004,000
2022-05-11VGBLT0.0650.0650.0650.06529,00030.060.0659,00020,000
2022-05-10VGBLT0.070.070.0650.06560,00060.0650.0735,00015,00010,000
2022-05-09VGBLT0.0650.0650.0650.06510,00030.060.075,0005,000
2022-05-06VGBLT0.0650.0650.07
2022-05-05VGBLT0.0650.0650.07
2022-05-04VGBLT0.0650.070.0650.070.00556,00040.060.0748,0008,000
2022-05-03VGBLT0.0650.0650.0650.06516,00050.0650.0714,0002,000
2022-05-02VGBLT0.0650.0650.0650.065-0.0057,00140.0650.071,0012,0004,000
2022-04-29VGBLT0.070.070.070.0714,65030.0650.0714,650
2022-04-28VGBLT0.0750.0750.070.0711,40040.070.0751,00040010,000
2022-04-27VGBLT0.070.0750.070.0778,50080.070.07564,0009,0004,0001,000500
2022-04-26VGBLT0.070.070.075
2022-04-25VGBLT0.0750.0750.070.07-0.015209,000130.070.075171,00013,00025,000
2022-04-22VGBLT0.0850.0750.10
2022-04-21VGBLT0.0850.0850.0850.0853,00010.0750.103,000
2022-04-20VGBLT0.080.080.080.08-0.0051,37840.080.102781,000100
2022-04-19VGBLT0.0850.0850.0850.0851,05020.0850.10501,000
2022-04-18VGBLT0.0850.0850.0850.0852,50020.0850.102,000500
2022-04-14VGBLT0.090.090.090.090.0051,00010.0850.101,000
2022-04-13VGBLT0.090.090.090.090.0052,00120.0850.1012,000
2022-04-12VGBLT0.0850.080.10
2022-04-11VGBLT0.0850.080.10
2022-04-08VGBLT0.0850.080.10
2022-04-07VGBLT0.0850.0850.0850.0850.00510,00010.080.1010,000
2022-04-06VGBLT0.080.080.085
2022-04-05VGBLT0.0750.0850.0750.0850.00511,50050.0750.108,0001,0002,000500
2022-04-04VGBLT0.080.080.080.080.00514,18160.0750.109,0001,0001,0003,000181
2022-04-01VGBLT0.0750.0750.08
2022-03-31VGBLT0.0750.0750.0750.075-0.00520,00010.0750.0820,000
2022-03-30VGBLT0.080.080.0750.08102,000150.0750.0862,00010,00010,00020,000
2022-03-29VGBLT0.080.080.085
2022-03-28VGBLT0.080.080.085
2022-03-25VGBLT0.0850.0850.080.086,00030.080.096,000
2022-03-24VGBLT0.0850.0850.080.0812,00040.080.08512,000
2022-03-23VGBLT50010.080.085500
2022-03-22VGBLT0.080.080.080.08-0.00535,00160.080.0855,00130,000
2022-03-21VGBLT0.0850.080.10
2022-03-18VGBLT0.080.0850.080.0850.0116,00030.080.109,0005,0002,000
2022-03-17VGBLT1,14630.080.10596300250
2022-03-16VGBLT0.0750.0750.0750.075-0.0151,70640.070.0951,66739
2022-03-15VGBLT0.080.080.080.08-0.011,32630.070.0952251,101
2022-03-14VGBLT10010.090.095100
2022-03-11VGBLT0.090.090.090.091,00010.090.0951,000
2022-03-10VGBLT0.0950.0950.0950.0950.0053,00010.080.0953,000
2022-03-09VGBLT0.090.090.090.091,03620.080.101,00036
2022-03-08VGBLT0.080.080.080.08-0.015,10030.080.105,000100
2022-03-07VGBLT0.080.080.080.08-0.015,00010.080.095,000
2022-03-04VGBLT0.090.090.090.0951,05060.080.1051,0455
2022-03-03VGBLT0.090.090.10
2022-03-02VGBLT0.100.100.100.100.0120,15060.090.1020,000150
2022-03-01VGBLT30020.090.10300
2022-02-28VGBLT0.0850.090.0850.090.0059,70050.090.109,000200500
2022-02-25VGBLT0.090.090.0850.085-0.005127,010100.080.10113,0003,0001,00010,00010