04:43:44 EDT Fri 14 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
2020-08-13VGFG0.260.260.250.26-0.015,14570.2450.273,0002,000145
2020-08-12VGFG0.260.2750.260.270.01157,674440.260.27597,64516,0003,00033,5002,0005,00051811
2020-08-11VGFG0.270.270.2550.26-0.015197,918540.260.27132,65050017,0005,00041,0005001,268
2020-08-10VGFG0.2750.280.270.2750.005347,3751010.2750.28204,85078,5006001,00040029,50031,600925
2020-08-07VGFG0.260.2750.250.270.01318,473550.2650.275254,08343,5004,00015,5001,000390
2020-08-06VGFG0.2550.2650.2550.260.005453,555820.260.265370,39064,0653,0005001,50014,000100
2020-08-05VGFG0.2550.2650.250.2550.005434,059570.250.26345,84039,50011,0009,50016,50011,000719
2020-08-04VGFG0.240.250.2350.250.015449,277820.2450.25246,14437,41840,00016,50080,00028,500715
2020-07-31VGFG0.230.2350.2250.2350.005169,953350.2350.2647,20035,50011,00013,50062,500253
2020-07-30VGFG0.230.2350.2250.235158,299400.230.23556,00045,0009,5003,5003,50040,599200
2020-07-29VGFG0.2350.240.230.235-0.005250,018480.2350.24152,66020,0006,00070,500858
2020-07-28VGFG0.240.240.2350.235-0.005198,027330.2350.24146,42715,5005,0004,0005,00022,000
2020-07-27VGFG0.240.2450.240.2450.005403,589700.240.245314,50036,0007,42023,50022,061108
2020-07-24VGFG0.240.2450.2350.235-0.01559,7961020.2350.25348,00027,00061,35012,50030,50051,30027,646
2020-07-23VGFG0.250.2550.240.24-0.01167,061470.240.24572,75061,00011,0001,00020,500811
2020-07-22VGFG0.240.250.240.250.01314,975480.2450.26164,49081,00021,0005,5006,50036,385100
2020-07-21VGFG0.260.260.240.245-0.005245,289710.240.24590,99678,00010,5001,5001,05062,580663
2020-07-20VGFG0.2350.250.2350.250.015497,797970.2450.26231,912151,50038,0004,00026,50045,500385
2020-07-17VGFG0.2350.2450.230.24276,763570.2350.24146,94046,60819,0004,00060,000215
2020-07-16VGFG0.250.250.2350.24-0.005140,450300.2350.2490,45021,5003,50025,000
2020-07-15VGFG0.250.2550.240.245336,800690.2450.255221,30057,00030,50028,000
2020-07-14VGFG0.250.250.240.245208,301400.240.25121,80038,00023,00012,00013,5001
2020-07-13VGFG0.260.2650.240.25485,029900.240.25248,58091,50032,50023,50025,00062,5001,449
2020-07-10VGFG0.2450.2550.240.250.005469,098560.250.255329,50075,50012,00021,50029,000598
2020-07-09VGFG0.2350.250.2350.2450.01307,877700.2450.25214,97734,00030015,00023,00020,500100
2020-07-08VGFG0.260.260.2350.235-0.02554,4081610.230.235326,008123,0003,50022,50039,00039,500900
2020-07-07VGFG0.240.260.240.255-0.005182,250370.250.25573,00020,00030,2502,50043,00013,500
2020-07-06VGFG0.2650.2650.2550.26-0.005231,935610.2550.26161,78536,50010,00014,0002,0007,500150
2020-07-03VGFG0.260.2650.2550.2650.015215,727400.260.265158,50041,0001,00014,0001,000227
2020-07-02VGFG0.240.260.240.250.005626,0691190.250.26313,194112,00035,75028,00076,50060,000625
2020-06-30VGFG0.240.250.230.250.01596,7052070.2350.25294,080131,50015,50012,00057,50085,600525
2020-06-29VGFG0.2350.240.230.240.005121,651560.2350.2451,13052,50017,500521
2020-06-26VGFG0.2350.240.220.235605,812840.2250.25449,66246,0006,4008,50020,50074,100650
2020-06-25VGFG0.2350.2350.2250.2350.01134,980370.230.23579,12516,0002,35020034,0003,000300
2020-06-24VGFG0.2350.2350.220.225-0.015203,389360.2250.235172,56013,0009,5008,029300
2020-06-23VGFG0.240.240.230.240.005284,755740.230.24138,95583,50032,00013,0003,50013,000800
2020-06-22VGFG0.230.240.2250.2350.01500,750670.230.24279,850117,50023,0005,50074,900
2020-06-19VGFG0.230.240.2250.225-0.01235,713560.2250.23104,74099,00040019,50011,500573
2020-06-18VGFG0.2550.2650.230.235-0.02636,9231390.2350.24282,043134,080100,00022,50020025,00073,000100
2020-06-17VGFG0.240.260.240.2550.015246,240460.250.265161,75640,5006,00030,5007,000484
2020-06-16VGFG0.230.240.230.240.02227,711370.2350.24147,10046,00014,50030011,0008,000811
2020-06-15VGFG0.2550.2550.2050.22-0.03526,2001120.2150.225359,50091,50015,43027,0008,00024,250520
2020-06-12VGFG0.250.250.250.2596,469280.2450.2566,55813,00028011116,000200320
2020-06-11VGFG0.270.270.2450.245-0.02110,590360.2450.2556,56035,5003,50012,5002,000530
2020-06-10VGFG0.260.2650.250.2650.015218,324510.260.265116,53053,5001,0008,00040027,50011,000394
2020-06-09VGFG0.2650.2650.250.25-0.005136,129360.250.2698,43920,50014,0002,500440250
2020-06-08VGFG0.240.260.240.2550.02160,868570.2550.2685,00043,0006,00022,0004,000868
2020-06-05VGFG0.2550.2550.230.235-0.015288,663550.2350.245169,91352,50029,6007,5003,50025,000650
2020-06-04VGFG0.2450.260.230.250.01256,372560.2450.255141,00049,00015,0007,50030,00013,100772
2020-06-03VGFG0.250.250.230.24-0.01196,000480.2350.2498,50047,5001,20016,50032,000300
2020-06-02VGFG0.270.270.2450.25-0.015397,989610.2450.25304,00044,2752,50017,00011,00019,000214
2020-06-01VGFG0.240.2650.230.2650.025151,730590.250.2670,19028,50015,62012,00022,5002,250670
2020-05-29VGFG0.240.2450.2250.24275,191640.230.24180,50042,0005,00014,00010,00023,000691
2020-05-28VGFG0.230.240.2250.240.015337,283640.230.24251,28342,0003,00030,50010,500
2020-05-27VGFG0.220.230.220.225169,000210.220.225131,5004,00010,00014,5003,5005,500
2020-05-26VGFG0.230.230.220.225127,600470.2250.2367,00035,0002,5001,00016,0005,500500
2020-05-25VGFG0.2250.230.220.2381,019180.2250.2352,50014,0004,5008,0002,00019
2020-05-22VGFG0.230.2350.220.23171,625650.2250.23118,16228,5001,0001,5003,00010,0008,0001,163
2020-05-21VGFG0.2450.2450.220.235-0.005397,405950.230.235166,70079,50071,0006,50017,50055,500705
2020-05-20VGFG0.230.2450.2250.2350.01410,575990.2350.245340,55239,6053,5007,00016,0002,5001,418
2020-05-19VGFG0.220.240.2150.2250.01598,8321390.2250.235343,300124,00720,50024,50017,50068,144881
2020-05-15VGFG0.2250.2350.2150.220.005732,5332240.220.235476,11588,51815,50031,00032,50049,10029,800