22:12:48 EDT Sun 12 Jul 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
2020-07-10VGBLT0.030.030.030.03-0.00517,00020.030.0359,0008,000
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
2020-06-25VGBLT0.0250.0250.03
2020-06-24VGBLT62510.0250.03625
2020-06-23VGBLT0.0250.0250.0250.025150,00070.0250.0366,00044,00010,00030,000
2020-06-22VGBLT0.0250.0250.0250.0252,00010.0250.0352,000
2020-06-19VGBLT0.0250.0250.035
2020-06-18VGBLT0.0350.0350.0350.0350.018,50020.0250.0358,000
2020-06-17VGBLT0.0250.0250.035
2020-06-16VGBLT0.0350.0350.0350.0350.0112,90070.0250.0356,0006,000900
2020-06-15VGBLT0.0250.0350.0250.03518,00020.0250.0358,00010,000
2020-06-12VGBLT0.0350.0350.0350.0350.00538,42930.0250.03538,429
2020-06-11VGBLT0.030.0350.030.03538,00050.030.03520,0008,00010,000
2020-06-10VGBLT90010.030.035900
2020-06-09VGBLT0.030.0350.030.035161,580130.030.03593,0006,00028,0006,0007,00021,580
2020-06-08VGBLT0.0350.0350.0350.0350.00514,00010.030.0414,000
2020-06-05VGBLT0.040.040.030.03145,000130.030.035111,0003,0007,0003,00017,0004,000
2020-06-04VGBLT0.030.0350.04
2020-06-03VGBLT0.040.040.030.03-0.01196,000120.030.04163,00011,00011,00011,000
2020-06-02VGBLT0.030.030.030.03-0.013,00010.030.043,000
2020-06-01VGBLT0.040.030.04
2020-05-29VGBLT0.040.040.040.040.019,74550.030.041,0002,0002,0004,000745
2020-05-28VGBLT0.030.040.030.040.01122,410100.030.0491,00013,00013,0005,000410
2020-05-27VGBLT0.040.040.040.040.012,00040.030.044011,000380219
2020-05-26VGBLT0.030.030.030.0322,20030.030.0420,2002,000
2020-05-25VGBLT0.030.030.04
2020-05-22VGBLT0.030.030.04
2020-05-21VGBLT0.0350.0350.030.03-0.015100,07570.030.0499,000751,000
2020-05-20VGBLT0.060.060.0450.0450.015109,90090.0350.04109,000900
2020-05-19VGBLT64110.030.04641
2020-05-15VGBLT92010.030.04920
2020-05-14VGBLT0.030.030.04
2020-05-13VGBLT0.0350.040.030.03-0.00551,98390.030.0443,0003,0005,000
2020-05-12VGBLT0.040.040.0350.03540,00020.030.0440,000
2020-05-11VGBLT0.030.040.030.0350.0192,667140.0350.0472,0007,0001,00012,000667
2020-05-08VGBLT0.030.030.020.03-0.01177,000120.0250.03115,00011,0006,00030,00015,000
2020-05-07VGBLT24010.030.04240
2020-05-06VGBLT0.040.040.040.040.0125,00030.020.045,00010,00010,000
2020-05-05VGBLT0.030.030.030.03-0.01150,40060.030.04134,0005,4005,0006,000
2020-05-04VGBLT0.040.030.04
2020-05-01VGBLT0.040.030.04
2020-04-30VGBLT0.040.030.04
2020-04-29VGBLT0.040.040.040.0419,50040.030.0416,0003,000
2020-04-28VGBLT0.040.030.04
2020-04-27VGBLT80110.020.04801
2020-04-24VGBLT0.040.020.04
2020-04-23VGBLT310.020.043
2020-04-22VGBLT0.040.040.040.040.00525,00010.020.0425,000
2020-04-21VGBLT0.020.020.020.02-0.0157,80030.020.041,0006,000800
2020-04-20VGBLT0.0350.020.04
2020-04-17VGBLT0.020.020.020.02-0.01510,00010.020.0410,000
2020-04-16VGBLT0.0350.020.04
2020-04-15VGBLT0.030.0350.030.0350.0132,00050.020.0426,0003,0003,000
2020-04-14VGBLT0.0250.0250.035
2020-04-13VGBLT0.0250.020.035