06:16:58 EDT Mon 30 Mar 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
2020-03-27VGBLT0.040.0250.04
2020-03-26VGBLT11110.0250.04111
2020-03-25VGBLT0.040.0250.05
2020-03-24VGBLT0.040.0250.05
2020-03-23VGBLT0.040.040.0250.025-0.00531,00080.0250.0410,0006,0005,00010,000
2020-03-20VGBLT0.030.040.030.030.00549,00040.0250.0449,000
2020-03-19VGBLT0.0250.0250.0250.025-0.01511,00040.0250.041,0003,0003,0004,000
2020-03-18VGBLT1,66220.0250.04831831
2020-03-17VGBLT83110.0250.04831
2020-03-16VGBLT0.040.040.040.040.01516,01420.0250.0416,014
2020-03-13VGBLT0.0450.0450.0250.025-0.0240,00040.0250.0430,0002,0008,000
2020-03-12VGBLT0.0450.0450.0450.045-0.00567,79970.0250.04557,7993,0003,0004,000
2020-03-11VGBLT0.050.0450.06
2020-03-10VGBLT0.050.0450.06
2020-03-09VGBLT75010.0450.06750
2020-03-06VGBLT0.050.0450.07
2020-03-05VGBLT0.060.060.060.060.012,00010.0450.072,000
2020-03-04VGBLT0.0450.0450.0450.045-0.0057,00020.0450.071,0006,000
2020-03-03VGBLT0.050.0450.07
2020-03-02VGBLT0.050.0450.07
2020-02-28VGBLT25010.0450.07250
2020-02-27VGBLT0.050.0450.055
2020-02-26VGBLT0.050.0450.06
2020-02-25VGBLT0.050.050.050.05-0.0051,00010.0450.061,000
2020-02-24VGBLT0.0550.0550.0450.045-0.0178,50080.0450.0547,50011,00010,00010,000
2020-02-21VGBLT0.0550.0450.055
2020-02-20VGBLT0.0550.0450.055
2020-02-19VGBLT0.050.0550.0450.04567,59270.0450.05558,0501,0008,542
2020-02-18VGBLT0.050.050.0450.045-0.005152,100160.0450.055146,0002,0002,0002,100
2020-02-14VGBLT0.050.050.050.05-0.0051,00010.050.0551,000
2020-02-13VGBLT0.0550.0550.0550.0556,20090.050.0556,200
2020-02-12VGBLT0.0550.050.06
2020-02-11VGBLT0.0550.0550.0550.0550.00531,80040.050.0630,8001,000
2020-02-10VGBLT0.050.050.055
2020-02-07VGBLT0.060.060.050.05-0.00526,00030.050.0626,000
2020-02-06VGBLT0.050.0550.050.0550.00517,20050.050.0614,2003,000
2020-02-05VGBLT0.050.050.050.052,00010.050.062,000
2020-02-04VGBLT0.050.050.050.059,00020.050.067,0002,000
2020-02-03VGBLT10010.050.06100
2020-01-31VGBLT0.050.050.06
2020-01-30VGBLT0.050.060.050.060.00520,90060.050.066,9004,0002,0006,0002,000
2020-01-29VGBLT0.050.060.050.05-0.00534,000200.050.067,6002,3005,0004,00015,000100
2020-01-28VGBLT0.0550.050.06
2020-01-27VGBLT0.050.050.050.05-0.0051,00010.050.061,000
2020-01-24VGBLT0.050.0550.050.055-0.00538,00060.050.0629,0008,0001,000
2020-01-23VGBLT0.060.060.060.060.00526,60040.050.065,60015,0006,000
2020-01-22VGBLT0.060.060.060.060.0055,00010.050.065,000
2020-01-21VGBLT0.0550.0550.0550.0550.0058,90930.050.067,9091,000
2020-01-20VGBLT0.050.050.06
2020-01-17VGBLT0.060.060.050.05-0.02249,200180.050.06112,2008,0008,0001,000120,000
2020-01-16VGBLT0.060.060.060.06-0.0112,90040.060.0659002,00010,000
2020-01-15VGBLT84010.060.075840
2020-01-14VGBLT0.070.070.070.073,00010.070.0753,000
2020-01-13VGBLT0.070.0650.075
2020-01-10VGBLT0.070.070.070.0714,00040.060.0758,0003,0003,000
2020-01-09VGBLT0.0750.0750.0750.0750.0058,00020.060.0755,0003,000
2020-01-08VGBLT0.0750.0750.060.07-0.005140,189250.060.075114,1896,0006,00014,000
2020-01-07VGBLT0.0750.0650.075
2020-01-06VGBLT0.070.0750.070.0750.0139,920100.0650.07521,92013,0004,500500
2020-01-03VGBLT0.0650.0650.0650.065-0.011,60030.060.0751,000600
2020-01-02VGBLT0.060.0750.060.0750.00527,41560.060.07512,00011,0004,000415
2019-12-31VGBLT41110.060.075411