07:55:44 EDT Fri 30 Sep 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
2022-09-29VGEL0.300.350.300.350.0528,216250.240.34525,2601052,000413
2022-09-28VGEL0.2250.300.2250.300.06245,058220.220.30236,6001,0002,0005,333
2022-09-27VGEL0.2550.260.240.24-0.0238,217150.220.2437,500300380
2022-09-26VGEL0.260.260.260.2623,305170.220.2615,0732,5002,5003,000132
2022-09-23VGEL0.2550.260.2550.260.0230,366130.220.2618,5001,0004,0006,500266
2022-09-22VGEL0.250.260.240.24-0.0230,063190.240.2617,4275003,0009,000136
2022-09-21VGEL0.240.260.240.2671,541260.240.2642,4762,50015,0007,500383,96754
2022-09-20VGEL0.260.260.260.26-0.0221,19860.230.2621,1935
2022-09-19VGEL1,428130.230.28102151,190
2022-09-16VGEL0.2350.280.2350.2822,940130.230.2819,5312,000515519
2022-09-15VGEL0.270.280.270.280.0185,719200.220.2862,50011,5001,0003,5004,5002,394
2022-09-14VGEL0.270.270.270.27-0.021,54760.230.281,50235
2022-09-13VGEL0.260.310.2450.290.0281,470410.230.29536,9655,5002501,50010,00021,5005,380
2022-09-12VGEL0.270.270.270.27-0.0158,705200.260.4818,40610,00010,0007,0004,0009,000283
2022-09-09VGEL0.280.280.280.28-0.0452,583120.2550.48648500999
2022-09-08VGEL0.290.3350.280.3250.05521,481210.250.3315,7273,0002,042380
2022-09-07VGEL0.2750.2750.270.270.0234,571120.2450.27518,50010,0002,5001713,000
2022-09-06VGEL0.3450.3450.2450.245-0.075106,320620.240.2627,48150,0001,00013,00035014,000387
2022-09-02VGEL78080.260.4812820629
2022-09-01VGEL210.260.482
2022-08-31VGEL0.320.320.2750.275-0.076,919110.270.462,7022,500500710
2022-08-30VGEL0.350.350.350.350.0053,16380.270.46243,000139
2022-08-29VGEL81980.270.46522292
2022-08-26VGEL0.2750.3450.2750.345-0.0056,80180.2750.3452,3011,5003,000
2022-08-25VGEL0.350.350.350.35-0.0321,842160.3050.401,2264,5005,5004,5006,003
2022-08-24VGEL0.280.380.2650.380.05115,127490.270.3868,88615,50012,00012,0076,550
2022-08-23VGEL0.310.330.280.330.03137,493400.260.53110,79811,0005007,5007,000589
2022-08-22VGEL0.2750.300.2750.300.0240,892230.260.3127,6046,0005,0001,0001,000218
2022-08-19VGEL0.270.2950.270.280.04522,955300.220.28517,7951,0001,0006811,500979
2022-08-18VGEL0.2150.2350.2150.235-0.01588,363400.220.2850,21920,5006,5001,0008,2111,494
2022-08-17VGEL0.2650.2650.250.253,292140.210.282,56782500
2022-08-16VGEL0.250.250.250.256,783120.210.281,0382,0003,500118
2022-08-15VGEL0.250.250.250.256,67480.250.282,0054,669
2022-08-12VGEL0.250.250.250.251,91690.210.271,520377
2022-08-11VGEL0.250.2850.250.2850.0354,14080.210.253,0011,0001138
2022-08-10VGEL0.250.250.250.250.00516,239150.200.275,0257,000184,195
2022-08-09VGEL7240.200.252547
2022-08-08VGEL0.2150.2450.2050.245-0.00531,507290.200.2518,7725007,0004,500273
2022-08-05VGEL50100.2050.25412
2022-08-04VGEL0.250.250.250.252,17550.210.25201352,000
2022-08-03VGEL0.210.250.2050.250.00561,212280.200.2516,50710,50013,50010,00019210,000510
2022-08-02VGEL0.1950.2450.1950.2450.0465,289240.1950.24545,9007,0005,00096,500858
2022-07-29VGEL8130.1850.2122
2022-07-28VGEL1,787130.1850.21768592
2022-07-27VGEL0.2050.2050.190.19-0.0151,10060.1850.2111,00099
2022-07-26VGEL0.210.210.200.205-0.01511,617180.1850.217,5401,0002,500481
2022-07-25VGEL0.210.210.210.21-0.0110,06680.210.222310,00030
2022-07-22VGEL0.210.210.210.21-0.0183040.210.22500
2022-07-21VGEL0.2250.2250.220.2238,30590.210.2238,00020773
2022-07-20VGEL15440.220.22519
2022-07-19VGEL0.220.220.220.22-0.00516,244150.200.2251,7034,5004,0005,0001,021
2022-07-18VGEL0.2250.2250.220.22-0.0056,968210.1850.2255,24110901701
2022-07-15VGEL0.2250.2250.200.20-0.02510,90070.1850.2254,5005005,900
2022-07-14VGEL0.220.2250.220.2250.00536,802120.1850.22517,2731,50015,0001,5001,50029
2022-07-13VGEL0.2150.2250.200.20-0.02542,180220.1850.22528,8813,5004,0001,0002,0002,000797
2022-07-12VGEL0.240.240.240.240.0154,24160.2150.232351,5002,500
2022-07-11VGEL0.240.240.2250.22521,25680.2150.25519,2361,0001,000
2022-07-08VGEL22530.2250.27
2022-07-07VGEL0.2250.2250.220.2250.00511,205130.2150.2710,55020490135
2022-07-06VGEL0.250.250.220.22-0.0111,369180.220.272,0196,0001,0001,500850
2022-07-05VGEL0.2350.2350.230.23-0.0157,616100.230.2857,058556
2022-07-04VGEL0.290.290.230.245-0.04525,904240.230.2856,4832,00010,0002,0005004,500244