07:07:12 EDT Thu 15 Apr 2021
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
2021-04-14VGBLT0.310.320.310.320.0118,23970.320.3417,000500589150
2021-04-13VGBLT0.330.3350.310.32-0.01551,302100.310.3230,00015,0003,0002,902
2021-04-12VGBLT0.3350.3350.3150.3350.0254,00070.3150.342,0001,500500
2021-04-09VGBLT0.310.310.310.313,00010.310.343,000
2021-04-08VGBLT0.340.340.280.31-0.03147,200190.310.3457,70032,50012,00017,00028,000
2021-04-07VGBLT0.3150.340.3150.340.0327,00050.3150.3413,0002,00012,000
2021-04-06VGBLT0.310.330.310.31-0.0371,000190.310.3448,5007,0001,0002,50012,000
2021-04-05VGBLT0.340.340.320.32-0.01532,45080.320.346,50050015,00010,000450
2021-04-01VGBLT0.340.340.330.335-0.00512,40070.330.33512,000400
2021-03-31VGBLT0.300.340.300.340.04157,078290.330.34125,50023,0004,0004,000578
2021-03-30VGBLT0.300.310.300.3039,863190.300.3114,9209,5003,1673,5002268,000550
2021-03-29VGBLT0.290.300.290.3085,60090.280.3045,60014,5001,50012,00012,000
2021-03-26VGBLT0.280.300.280.300.0269,000140.2950.3034,50050015,00010,0009,000
2021-03-25VGBLT0.260.300.260.280.02420,677510.280.30292,48121,00034,00046,50026,696
2021-03-24VGBLT0.260.260.260.2645,00040.260.27537,0008,000
2021-03-23VGBLT0.2750.2750.260.2650,500100.260.26543,0007,500
2021-03-22VGBLT0.260.260.260.2641,75070.260.2710,00027,5004,000250
2021-03-19VGBLT0.260.2650.2550.260.00566,390140.260.285,00033,5002,00012,50013,30090
2021-03-18VGBLT0.2550.2650.2550.265-0.0169,769230.2550.26533,2003,0005,00016,00030011,652510
2021-03-17VGBLT0.2550.2750.2550.2750.025119,500160.2650.2861,50024,0005,00029,000
2021-03-16VGBLT0.2750.2750.250.25-0.02109,000250.250.2894,5004,5003,5006,500
2021-03-15VGBLT0.290.2950.260.27-0.02101,600330.260.2887,2705001,00010,5002,330
2021-03-12VGBLT0.280.310.280.290.03324,890670.290.30203,0005,50053,50043,50015,5003,890
2021-03-11VGBLT0.240.270.230.270.03163,200300.250.2778,00032,50016,00031,0005,300
2021-03-10VGBLT0.250.250.240.24-0.01566,700160.240.27542,5003,50015,0002,0003,500200
2021-03-09VGBLT0.2550.2550.250.255,00020.250.2553,0002,000
2021-03-08VGBLT0.260.2750.250.2650.01577,033180.260.26520,50030,00025,0001,000533
2021-03-05VGBLT0.250.250.240.250.005151,315220.250.2671,50035,5004,00016,50023,500315
2021-03-04VGBLT0.280.280.220.245-0.0397,270270.240.27588,6104,0002504,000410
2021-03-03VGBLT0.280.2850.270.27-0.0191,000120.270.2864,5003,00016,0003,5004,000
2021-03-02VGBLT0.2850.300.280.2875,250230.280.2959,2657,5007,500985
2021-03-01VGBLT0.280.280.270.2814,70080.270.2914,700
2021-02-26VGBLT0.280.280.280.2847,600140.280.2936,3006,5003,5001,000300
2021-02-25VGBLT0.290.290.280.2886,390140.280.2963,1003,0004,50012,0002,5001,000
2021-02-24VGBLT0.290.300.280.28-0.02116,347330.300.3167,60014,00016719,0009,5006,080
2021-02-23VGBLT0.3250.3250.290.30-0.01594,500180.300.3130,00010,00048,0004,0002,500
2021-02-22VGBLT0.3350.3350.310.3150.005102,948290.3050.31513,83517,50015,00015,50041,113
2021-02-19VGBLT0.290.3150.280.3150.03316,285680.310.31590,63561,00031,00058,50020069,5005,450
2021-02-18VGBLT0.280.2850.2750.2850.00587,632260.2850.3061,4904,0001,50010,64210,000
2021-02-17VGBLT0.280.280.260.275-0.00573,551300.2750.2829,00014,0002,50019,5004007,1001,051
2021-02-16VGBLT0.2750.300.270.280.005149,899350.2750.2837,10044,00015,00016,00020,74917,050
2021-02-12VGBLT0.3050.3050.2750.275-0.025133,018250.260.27532,80037,00027,00023,50012,500218
2021-02-11VGBLT0.2950.310.2950.300.0171,789150.280.302,50024,00014,00019,58911,500
2021-02-10VGBLT0.290.310.270.28-0.015166,021390.280.3138,85046,50029,5002,50014,96633,705
2021-02-09VGBLT0.290.300.2450.300.005348,358840.290.295234,93617,50026,00010,00026,00033,922
2021-02-08VGBLT0.350.350.2950.295-0.035252,484960.290.33122,03454,50038,50014,50021,6501,000
2021-02-05VGBLT0.3150.3350.3150.330.0393,363370.3150.3351,85021,5005,6803,00010,833500
2021-02-04VGBLT0.300.300.2950.30155,250300.300.3177,35013,00031,00015,5002,50015,500400
2021-02-03VGBLT0.290.320.290.300.02129,888280.300.3146,50033,00026,00015,5007,5001,388
2021-02-02VGBLT0.290.300.2650.28-0.015276,459740.270.295206,22119,5007,00014,00040027,0002,338
2021-02-01VGBLT0.330.330.290.30-0.05404,558840.290.30288,57067,5002,0005,00020,00021,008480
2021-01-29VGBLT0.350.350.3450.350.0148,850120.340.3548,850
2021-01-28VGBLT0.3450.350.340.340.0149,020140.340.3537,6858,0001,0002,335
2021-01-27VGBLT0.3950.3950.330.35-0.02352,586710.330.38221,24129,50022,50031,50022,50024,500377
2021-01-26VGBLT0.3850.390.370.370.01194,682640.3650.37103,47916,50042,50019,00012,650429
2021-01-25VGBLT0.3850.390.350.36-0.01387,124580.370.38209,67544,00056,40034,5003,00019,59019,759
2021-01-22VGBLT0.3950.3950.370.380.005124,383660.370.3873,77812,5002,50011,00023,0251,180
2021-01-21VGBLT0.3650.430.3550.390.045990,4671910.3750.395600,13553,500108,34075,00010,0004,50073,85063,642
2021-01-20VGBLT0.3350.3450.3050.3450.03175,880440.3350.34582,80017,00010,34021,0008,00022,00014,740
2021-01-19VGBLT0.320.3350.300.3250.035326,675740.300.325179,70720,50026,10028,00070,6001,768
2021-01-18VGBLT0.290.290.290.290.015157,025160.290.31589,05021,00022,00012,00012,000675