01:08:27 EDT Thu 01 Oct 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
2020-09-30VGGI0.650.650.610.62-0.03174,1251020.620.6495,66423,50026,0759,0005501,00011,5006,706
2020-09-29VGGI0.710.750.640.65624,8842940.630.67278,42862,00098,20066,5005,000101,24111,255
2020-09-28VGGI0.570.670.560.650.10450,9981850.600.65307,03513,00047,40046,0002,50025,6569,007
2020-09-25VGGI0.560.570.540.560.03172,653850.540.5661,12550,00031,0146,5001,1001,00020,8271,027
2020-09-24VGGI0.510.550.500.540.04244,774980.520.5446,37939,00039,45058,00060,6421,303
2020-09-23VGGI0.580.590.4950.50-0.08712,1382510.500.54429,84672,50081,70048,0003,0001,00073,1152,977
2020-09-22VGGI0.550.620.530.580.07944,3313990.570.58411,099139,000189,94693,5001,36230,50066,87012,009
2020-09-21VGGI0.510.520.480.51485,2341850.500.51177,32270,50085,46068,0004003,50076,1113,821
2020-09-18VGGI0.580.580.490.51-0.04908,9593010.500.52390,481158,625114,500109,0002405,000122,9708,142
2020-09-17VGGI0.560.570.540.56204,383920.540.56101,65414,00057,00016,00026614,700643
2020-09-16VGGI0.570.580.550.570.01195,503990.550.5788,77114,50028,30027,00021033,0007002,822
2020-09-15VGGI0.580.580.550.56-0.02335,2681170.560.5784,47177,000128,50017,0006,00020,9001,150
2020-09-14VGGI0.610.630.560.58413,4051430.560.60154,12926,000121,50055,0009,00045,2201,754
2020-09-11VGGI0.640.640.540.58-0.061,053,0333640.560.59589,090132,500156,73456,50055016,00091,0668,002
2020-09-10VGGI0.650.660.640.64-0.02226,7521260.640.6582,33521,00099,50014,0002935,0002,9001,724
2020-09-09VGGI0.600.660.600.660.05441,6311320.630.66211,70016,10094,50063,00031011,00040,4754,546
2020-09-08VGGI0.620.630.580.61-0.01305,2921330.600.61180,26535,00061,9805,00014,5006,1402,407
2020-09-04VGGI0.620.630.610.62-0.01317,6481110.620.63102,01130,00096,50031,50024954,0002,800588
2020-09-03VGGI0.640.650.620.62-0.02134,068450.620.6477,8708,00029,0004,50013,500500602
2020-09-02VGGI0.630.640.620.640.01185,763720.640.6574,52033,50068,8925,0001,0002,140711
2020-09-01VGGI0.640.640.620.640.02119,603620.630.6446,59525,5004,50030,5004,0007,0601,328
2020-08-31VGGI0.650.650.610.62-0.01378,1391430.610.63121,673117,50065,77038,50030012,00021,0001,395
2020-08-28VGGI0.670.670.610.63-0.03533,3821650.620.65239,22271,20090,00060,0004,00067,2791,681
2020-08-27VGGI0.660.670.640.65139,131910.650.6754,40529,0008,78514,0004495,50023,0732,919
2020-08-26VGGI0.620.660.620.640.02367,0521540.640.66156,71143,50086,00049,00011,00017,4313,410
2020-08-25VGGI0.610.620.600.620.01238,7901460.600.63133,51629,50040,86520,5003001,00012,0001,039
2020-08-24VGGI0.640.650.600.62-0.01362,6091800.600.63212,95841,50035,00023,50055050045,9102,691
2020-08-21VGGI0.630.650.620.63-0.01336,4611570.630.65156,58956,00087,0008,0001,50016,10011,272
2020-08-20VGGI0.700.720.610.64-0.06919,0483540.630.64377,415194,000110,400153,00064227,00048,1508,441
2020-08-19VGGI0.700.710.680.70274,9561110.680.72125,16736,50042,10057,5002084,0007,4052,076
2020-08-18VGGI0.730.740.690.70-0.02566,6512040.700.72220,13880,50056,300135,0002,50069,1483,065
2020-08-17VGGI0.730.740.710.71-0.02361,8091590.710.73193,21524,00031,80066,50019313,00029,5003,601
2020-08-14VGGI0.710.740.680.730.02618,4172000.720.73316,49972,50078,55060,50065948,00037,1104,459
2020-08-13VGGI0.710.710.680.710.01148,371870.690.7282,0334,00025,2408,50023,0004,5001,098
2020-08-12VGGI0.700.720.660.710.01290,9001430.680.71109,55732,00071,80043,00040017,50014,8011,842
2020-08-11VGGI0.730.740.690.70-0.04350,8031340.700.73207,09023,00049,40140,0004908,50015,0007,322
2020-08-10VGGI0.740.750.720.750.0182,166540.730.7540,0168,5006,00014,00036550012,455330
2020-08-07VGGI0.700.740.700.740.03230,448980.720.7463,34557,00060,70044,5002002,1505001,053
2020-08-06VGGI0.750.750.710.71-0.04416,9981980.710.72128,36775,00072,00074,00040020,50042,1004,230
2020-08-05VGGI0.720.750.700.750.04316,8381410.740.77150,75653,00044,32730,5001001,50034,6971,958
2020-08-04VGGI0.720.730.700.71324,5181660.700.72111,26066,36095,00021,5007,00021,5001,898
2020-07-31VGGI0.720.730.690.70-0.01245,2921070.700.7274,46735,00032,00046,0001,00054,6972,128
2020-07-30VGGI0.720.730.690.71213,362940.690.7294,50022,00018,80031,00022,50021,9502,612
2020-07-29VGGI0.710.720.680.71-0.01331,2941400.700.73130,76968,00038,42251,5002002,50037,5001,403
2020-07-28VGGI0.760.760.690.72-0.04477,0311840.710.73203,99086,00078,96541,00080019,00041,5005,776
2020-07-27VGGI0.770.770.710.760.01289,9331420.740.76103,66579,50047,3708,50045018,50030,6251,323
2020-07-24VGGI0.780.790.740.75-0.02240,7911380.750.77137,02246,50024,3892,5006205,00021,2953,375
2020-07-23VGGI0.750.820.730.770.03966,1683470.750.77363,274208,000168,665118,5001,02018,00083,8284,881
2020-07-22VGGI0.710.740.710.740.01206,870970.730.7562,19542,50055,50023,5005475,00015,2272,401
2020-07-21VGGI0.740.740.710.740.01452,3861700.710.74132,80096,50078,78990,00070012,00029,8755,722
2020-07-20VGGI0.770.770.710.73-0.04492,1281690.720.74173,391109,00079,16551,5001,50070,4006,172
2020-07-17VGGI0.730.770.710.770.05255,9741040.750.77137,20842,5007,50019,50024,00017,0006,366
2020-07-16VGGI0.750.750.700.71-0.03123,688530.700.7467,65719,00011,25010,0001005,00010,000681
2020-07-15VGGI0.700.760.700.740.06572,6292140.720.75313,36792,00030,59949,00023,00060,8903,773
2020-07-14VGGI0.680.690.650.68365,4161400.670.69156,61663,50032,50040,0001001,00067,5004,200
2020-07-13VGGI0.720.720.670.68-0.05701,9922520.670.70272,857137,500129,00055,00040016,50071,71018,025
2020-07-10VGGI0.700.730.700.730.01462,0991530.710.73189,83899,00077,00055,50030028,00011,0001,311
2020-07-09VGGI0.730.750.700.71-0.04427,5021950.700.73154,76087,50038,60066,50022016,50061,2352,187
2020-07-08VGGI0.750.760.730.760.01435,7401780.740.76172,11577,00083,00045,50032,50023,5002,125
2020-07-07VGGI0.760.780.740.76-0.01388,4511540.740.76147,35092,00066,42837,5005,00039,622551
2020-07-06VGGI0.800.800.750.77-0.02515,0961850.770.79210,871150,00060,99962,50020017,50011,4161,610
2020-07-03VGGI0.780.800.770.790.01213,4791990.780.8088,25075,50026,9009,00012,0001,829
2020-07-02VGGI0.800.820.780.78-0.02183,9772110.780.8082,35171,50011,00010,5001252,5005,0001,001