01:35:30 EST Sun 17 Jan 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
2021-01-15VGER0.0650.070.0650.065-0.005141,41560.0650.07126,00015,000
2021-01-14VGER0.0650.070.060.070.005118,116120.0650.0730,61677,00010,000500
2021-01-13VGER0.0650.070.0650.065212,600150.060.065198,6009,0005,000
2021-01-12VGER0.0650.0650.0650.06521,00030.060.06516,0005,000
2021-01-11VGER0.0650.0650.0650.06562,195100.060.06560,1951,0001,000
2021-01-08VGER0.0650.0650.060.06529,83370.060.0653,00011,00015,000833
2021-01-07VGER0.0650.0650.0650.065104,00080.0650.0722,00039,00020,00023,000
2021-01-06VGER0.0650.0650.060.06-0.01628,544270.060.065289,544150,00090,0002,00045,00052,000
2021-01-05VGER0.070.0650.07
2021-01-04VGER0.070.070.070.0733,41350.0650.075,0004,00023,0001,413
2020-12-31VGER0.070.0650.07
2020-12-30VGER20020.0650.07100
2020-12-29VGER0.0650.070.0650.07320,100150.0650.07222,00060050,00047,000500
2020-12-24VGER0.070.070.070.070.0057,60040.0650.077,600
2020-12-23VGER0.0650.0650.0650.06527,61620.0650.0727,000616
2020-12-22VGER0.0650.070.0650.065154,100170.0650.0718,000111,0005,00010,0009,0001,100
2020-12-21VGER0.070.070.060.065684,200390.0650.07487,20039,000113,00045,000
2020-12-18VGER0.070.0750.070.070.00518,33350.070.0753334,00014,000
2020-12-17VGER0.0650.070.0650.0793,50090.070.07540,0001,00024,00028,000500
2020-12-16VGER0.070.070.070.070.00566,832130.0650.0729,50024,0006,0006666,666
2020-12-15VGER0.0650.0650.0650.0654,00010.0650.074,000
2020-12-14VGER0.0650.0650.0650.065482,250200.0650.07441,25013,00028,000
2020-12-11VGER0.070.070.0650.065-0.00591,10080.0650.0755,00036,000100
2020-12-10VGER0.070.070.070.070.0051,00010.0650.071,000
2020-12-09VGER0.070.070.0650.065-0.00588,00080.0650.0785,5002,000500
2020-12-08VGER0.0750.0750.0750.0750.0051,00010.070.0751,000
2020-12-07VGER0.070.070.0650.0745,00070.0650.0759,00015,0001,00020,000
2020-12-04VGER0.070.070.070.070.0053,00030.0650.0752,000500500
2020-12-03VGER1,00010.070.0751,000
2020-12-02VGER0.070.0750.0650.0750.00510,00030.0650.0758,0002,000
2020-12-01VGER0.0750.0750.070.0721,80060.070.07514,0006,0001,000800
2020-11-30VGER75430.070.07572727
2020-11-27VGER0.070.070.070.0720,00030.070.07520,000
2020-11-26VGER0.0750.0750.0750.0750.0052,00010.070.0752,000
2020-11-25VGER0.0750.0750.070.073,45040.070.0753,450
2020-11-24VGER0.070.070.0650.0795,40060.070.07582,0005,0008,000400
2020-11-23VGER0.070.070.070.07-0.00590,50060.070.07590,500
2020-11-20VGER0.070.070.070.07-0.00516,00020.070.0758,0008,000
2020-11-19VGER0.0750.0750.0750.07521,00010.070.07521,000
2020-11-18VGER0.0750.0750.0750.0750.00514,00040.070.07510,0003,0001,000
2020-11-17VGER0.0750.0750.070.07-0.005311,200220.070.075208,20024,00039,00040,000
2020-11-16VGER0.080.080.0750.0754,00050.0750.083,0001,000
2020-11-13VGER0.0750.0750.08
2020-11-12VGER0.0750.0750.0750.075-0.00522,47650.0750.087,15015,000326
2020-11-11VGER0.0750.080.0750.0860,00050.080.08540,0005,0005,00010,000
2020-11-10VGER0.080.080.080.0827,80060.0750.0818,0009,800
2020-11-09VGER0.080.080.085
2020-11-06VGER0.080.080.080.08-0.00531,16680.080.08519,00012,000166
2020-11-05VGER0.0750.0850.0750.0850.01270,900190.0750.085144,00048,00034,00020,00045024,450
2020-11-04VGER0.0750.070.075
2020-11-03VGER0.0750.0750.0750.0750.00535,00020.070.07530,0005,000
2020-11-02VGER54020.070.075270
2020-10-30VGER0.070.070.070.07-0.00520,00040.070.07510,00010,000
2020-10-29VGER0.0750.0750.0750.0752,25030.070.0751,750500
2020-10-28VGER0.0750.0750.0750.075-0.005324,500180.070.075182,00041,00070,00075030,000
2020-10-27VGER0.080.080.0750.075-0.00520,00030.0750.089,00011,000
2020-10-26VGER0.080.080.0750.075-0.00545,02850.0750.08510,00025,0002810,000
2020-10-23VGER0.080.080.080.0812,50040.0750.08510,5002,000
2020-10-22VGER0.0850.0850.0750.08-0.015167,000330.080.08592,00045,0009,0006,00050010,0004,000
2020-10-21VGER0.0850.0950.0850.0950.01234,833150.080.095165,0007,00022,00020,00033320,000500
2020-10-20VGER0.0850.090.0850.090.0162,700140.0850.09511,70010,00012,00029,000
2020-10-19VGER0.0750.080.0750.0827,500150.080.08510,50010,0001,0005,000500