14:55:38 EDT Fri 07 Aug 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
2020-08-06VGER0.110.110.1050.110.005115,000160.1050.1136,00040,50016,00017,0005,000500
2020-08-05VGER0.1150.1150.1050.11-0.005210,500200.100.11108,50046,50041,0001,50013,000
2020-08-04VGER0.1050.1150.100.115267,900210.110.115154,7003,0005,000100,0005,000200
2020-07-31VGER0.110.1150.110.1150.015244,522340.100.11105,50032,0003,00089,00015,00022
2020-07-30VGER0.100.100.100.10184,000160.100.11158,0005008,0009,5008,000
2020-07-29VGER0.1050.1050.0950.10116,900170.090.1046,00042,0008,50020,000400
2020-07-28VGER0.1150.1150.100.10-0.015270,766250.0950.105113,000100,50015,00012,5008,50021,000266
2020-07-27VGER0.100.120.100.1150.025929,215860.110.115683,300123,00019,00083,00020,000915
2020-07-24VGER0.090.090.090.099,07770.0850.098,66623365
2020-07-23VGER0.090.0950.090.09117,483140.090.09510,33345,00024,00050022,00015,000650
2020-07-22VGER0.0950.0950.090.09173,340240.0850.0976,0008,0005,00024,00017037,00023,000
2020-07-21VGER0.0950.0950.0850.0950,629120.090.09524,1291,00020,0005005,000
2020-07-20VGER0.090.090.090.09-0.00580,332110.090.09559,66615,0005,000666
2020-07-17VGER0.0950.0950.0950.09516,90030.0850.09516,000900
2020-07-16VGER0.0950.100.0850.085-0.0143,31570.0850.0959,00015,0002,0009,0003158,000
2020-07-15VGER0.0950.0950.0950.09550,00050.0850.09517,0006,00012,00015,000
2020-07-14VGER0.0950.0950.0950.095100,00080.0850.09550,00020,00030,000
2020-07-13VGER0.090.100.090.0950.01246,629210.090.10160,12925,00010,00015,00036,000500
2020-07-10VGER0.0850.0850.080.08581,500110.080.08529,50040,0008,0004,000
2020-07-09VGER0.0850.090.0850.0954,00090.0850.0930,0004,00020,000
2020-07-08VGER0.0850.090.0850.090.00594,11190.0850.0962,00014,00011118,000
2020-07-07VGER0.0850.0850.0850.08522,00030.080.0852,00020,000
2020-07-06VGER0.0850.0850.080.08-0.00540,16640.080.08510,16625,0005,000
2020-07-03VGER0.0850.090.0850.0850.005307,350230.080.085179,25048,00030,0008,00042,000100
2020-07-02VGER0.0750.080.0750.080.005188,500140.0750.085121,00037,00050010,00020,000
2020-06-30VGER0.080.080.0750.080.005104,600100.0750.0828,00045,00030,0001,600
2020-06-29VGER0.0850.0850.0750.075-0.01383,100320.0750.08122,10080,00099,00010,00016,00056,000
2020-06-26VGER0.080.0850.080.0850.00540,00050.080.08519,00010,0006,0005,000
2020-06-25VGER0.0750.080.0750.0822,91640.0750.08522,916
2020-06-24VGER0.080.0850.080.0850.00526,00050.0750.0820,0006,000
2020-06-23VGER0.080.080.080.0840,40030.0750.08540,000400
2020-06-22VGER0.080.0850.0750.08287,500180.080.08555,00077,000127,00017,00050011,000
2020-06-19VGER0.080.080.080.080.00580,912100.080.08530,00019,00012,0007,00012,000912
2020-06-18VGER0.0750.0750.0750.075127,00070.0750.08110,0007,00010,000
2020-06-17VGER0.0750.0750.08
2020-06-16VGER50010.0750.08500
2020-06-15VGER0.080.080.0750.075210,000110.0750.08180,00030,000
2020-06-12VGER0.080.080.0750.080.005151,550100.0750.0881,0504,00059,0007,000500
2020-06-11VGER0.080.080.0750.075-0.00578,80780.0750.0878,307500
2020-06-10VGER0.080.080.080.08293,00080.080.085293,000
2020-06-09VGER0.0850.0850.080.0858,00040.080.08520,00015,00020,0003,000
2020-06-08VGER0.080.0850.080.0860,00040.0750.08553,0007,000
2020-06-05VGER0.080.0850.080.0850.005158,000150.0750.085131,0001,00026,000
2020-06-04VGER0.0750.0850.0750.0850.00511,80050.080.0855011,000750
2020-06-03VGER0.0850.0850.080.0811,05060.080.08511,050
2020-06-02VGER0.080.0850.080.08-0.005193,000140.080.08570,00051,00040,0003,00025,0004,000
2020-06-01VGER0.080.0850.080.0850.005150,580220.080.08599,00030,0001,00099015,0003,990600
2020-05-29VGER0.080.0850.080.080.005203,000140.080.09151,00015,00017,00010,00010,000
2020-05-28VGER0.080.080.070.08508,555370.0750.08256,00028,000153,0006,0005555,00060,000
2020-05-27VGER0.080.080.080.080.00514,03260.0750.0814,00016
2020-05-26VGER0.080.080.0750.075-0.005444,683380.0750.08263,350104,00012,00010,00055,333
2020-05-25VGER0.090.090.080.086,50050.080.095,0001,000500
2020-05-22VGER0.0750.0850.0750.08-0.005135,511170.080.08593,0111,00031,00050010,000
2020-05-21VGER0.0850.0850.0850.0850.00528,00070.080.0854,00017,0007,000
2020-05-20VGER0.0850.0850.0750.08294,950230.0750.08221,70059,0006,0008,000250
2020-05-19VGER0.090.090.080.08-0.01799,899540.0750.085477,511104,000153,00034,00030,0001,388
2020-05-15VGER0.0950.0950.0950.0950.0051,00010.090.0951,000
2020-05-14VGER0.0950.0950.090.09-0.00530,92090.090.09530,200500220
2020-05-13VGER0.0950.0950.0950.0950.00598,000220.0850.09545,00032,0001,0001,0001,00017,500
2020-05-12VGER0.090.100.0850.090.005408,400390.0850.10282,00085,00015,00070025,700
2020-05-11VGER0.0950.0950.0750.09419,550290.080.09294,55073,00040,0004,0008,000
2020-05-08VGER0.110.110.080.095-0.015546,400530.090.105416,90072,50030,00013,00014,000