23:30:06 EDT Sat 01 Oct 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
2022-09-30VGBLT0.0950.0950.0950.095-0.0052,27620.0950.102,276
2022-09-29VGBLT0.1050.1050.100.101,51840.0950.101,512
2022-09-28VGBLT0.100.100.100.100.0059,50040.100.1059,000
2022-09-27VGBLT0.090.0950.090.0950.0113,02250.0950.10513,01111
2022-09-26VGBLT0.0850.0850.0850.0859,00010.0850.099,000
2022-09-23VGBLT60010.0850.09600
2022-09-22VGBLT0.0850.0850.0850.08510,00010.080.0910,000
2022-09-21VGBLT0.0850.0850.09
2022-09-20VGBLT15010.0850.09150
2022-09-19VGBLT0.0850.0850.0850.085-0.0055,00010.0850.095,000
2022-09-16VGBLT0.090.090.090.091,00720.0850.091,0007
2022-09-15VGBLT0.090.0850.09
2022-09-14VGBLT0.090.0850.09
2022-09-13VGBLT0.090.090.090.091,01020.0850.091,00010
2022-09-12VGBLT5640.0850.092222
2022-09-09VGBLT0.090.090.090.092,00930.0850.092,0009
2022-09-08VGBLT0.090.090.090.093,30030.0850.093,000300
2022-09-07VGBLT0.090.090.090.0914,00040.0850.1014,000
2022-09-06VGBLT0.090.090.090.091,01120.0850.101,011
2022-09-02VGBLT0.090.090.090.093,00020.0850.103,000
2022-09-01VGBLT0.090.090.090.0914,01140.0850.1010,0004,00011
2022-08-31VGBLT0.0850.090.0850.090.0120,00640.090.1010,00010,0006
2022-08-30VGBLT0.090.090.080.08-0.00523,00040.080.0923,000
2022-08-29VGBLT0.090.090.080.085-0.005105,134140.0850.0985,13020,000
2022-08-26VGBLT0.0950.0950.090.090.00577,32390.090.1077,323
2022-08-25VGBLT0.090.090.0850.0850.00517,00030.0850.09517,000
2022-08-24VGBLT0.090.0950.0750.080.005221,104280.0750.09193,1007,00021,000
2022-08-23VGBLT0.080.080.0750.075-0.00531,05580.070.07531,005
2022-08-22VGBLT0.0850.0850.0750.08-0.00549,209110.0750.09549,202
2022-08-19VGBLT0.0850.0850.0850.0850.0057,28720.0850.0957,000287
2022-08-18VGBLT0.090.090.080.08-0.0057,30030.080.0953,3004,000
2022-08-17VGBLT0.0850.0850.0850.0850.014,00040.080.0852,0002,000
2022-08-16VGBLT0.090.0950.0750.075-0.01534,550140.0750.09528,5006,00050
2022-08-15VGBLT0.090.090.090.090.0054,00630.0850.093,0061,000
2022-08-12VGBLT0.090.090.0850.085-0.0059,00450.0850.099,000
2022-08-11VGBLT0.090.090.090.090.0053,00320.0850.093,000
2022-08-10VGBLT0.0850.090.095
2022-08-09VGBLT0.0850.0850.09
2022-08-08VGBLT0.0850.0850.0850.08527,15150.0850.0927,10051
2022-08-05VGBLT0.0850.0850.0850.085-0.0059,01220.0850.099,00012
2022-08-04VGBLT610.0850.096
2022-08-03VGBLT2720.0850.0925
2022-08-02VGBLT0.070.100.070.100.0339,81790.0750.09526,81513,000
2022-07-29VGBLT0.070.070.075
2022-07-28VGBLT0.070.0650.07
2022-07-27VGBLT0.070.0650.07
2022-07-26VGBLT0.0650.070.0650.070.016,01030.060.076,00010
2022-07-25VGBLT0.060.060.065
2022-07-22VGBLT0.0650.0650.060.060.00510,54060.0550.0610,540
2022-07-21VGBLT0.0550.0550.0550.0550.0054,00010.0550.0654,000
2022-07-20VGBLT0.050.0450.055
2022-07-19VGBLT0.050.050.055
2022-07-18VGBLT0.0550.0550.050.059,71050.0450.0559,710
2022-07-15VGBLT0.050.0450.055
2022-07-14VGBLT0.0550.0550.050.05-0.01100,00040.050.05525,00075,000
2022-07-13VGBLT0.060.050.065
2022-07-12VGBLT89910.050.065
2022-07-11VGBLT110.060.0651
2022-07-08VGBLT0.060.050.065
2022-07-07VGBLT0.060.050.065
2022-07-06VGBLT0.060.050.065
2022-07-05VGBLT10010.050.065
2022-07-04VGBLT0.060.060.050.060.00575,50080.050.06575,500