13:02:18 EDT Sun 18 Apr 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
2021-04-16VGONE.P0.230.2650.230.240.03530,000100.220.2530,000
2021-04-15VGONE.P0.220.220.2050.205-0.02520,00050.2050.2320,000
2021-04-14VGONE.P0.230.2350.210.2388,200130.220.2488,000200
2021-04-13VGONE.P0.250.250.230.23-0.0249,200110.230.2749,000200
2021-04-12VGONE.P0.250.250.250.25-0.076,00030.240.2956,000
2021-04-09VGONE.P0.320.250.295
2021-04-08VGONE.P0.2950.320.2950.320.0420,00050.2550.3220,000
2021-04-07VGONE.P0.280.280.280.280.0259,00010.2550.289,000
2021-04-06VGONE.P0.2550.2550.2550.255-0.03510,00010.250.2810,000
2021-04-05VGONE.P0.290.260.295
2021-04-01VGONE.P0.290.260.295
2021-03-31VGONE.P0.290.270.295
2021-03-30VGONE.P0.250.290.250.29-0.0126,00070.250.3026,000
2021-03-29VGONE.P0.300.250.315
2021-03-26VGONE.P0.300.300.300.301,00010.250.3151,000
2021-03-25VGONE.P0.280.3050.280.300.0542,000110.250.31542,000
2021-03-24VGONE.P0.250.250.250.259,50020.250.289,500
2021-03-23VGONE.P0.2550.2550.250.25-0.00560,50050.2050.2560,500
2021-03-22VGONE.P0.2550.2550.30
2021-03-19VGONE.P0.260.260.2550.255-0.0055,00020.2550.305,000
2021-03-18VGONE.P0.260.260.305
2021-03-17VGONE.P0.260.260.260.26-0.00510,10020.2650.3110,000100
2021-03-16VGONE.P0.2650.2650.2650.265-0.03525,00010.270.3125,000
2021-03-15VGONE.P0.300.270.31
2021-03-12VGONE.P0.300.300.300.3023,00020.2650.3023,000
2021-03-11VGONE.P0.300.2650.30
2021-03-10VGONE.P0.300.300.300.3011,50010.280.3011,500
2021-03-09VGONE.P0.310.310.300.30-0.07510,20040.290.3510,200
2021-03-08VGONE.P0.340.3750.310.3750.03535,00060.310.3735,000
2021-03-05VGONE.P0.340.340.340.341,50010.340.361,500
2021-03-04VGONE.P0.3150.340.3150.340.047,00020.340.3757,000
2021-03-03VGONE.P0.300.3150.36
2021-03-02VGONE.P0.300.310.395
2021-03-01VGONE.P0.400.4950.300.30117,277230.270.425117,277
2021-02-26VGONE.P0.300.300.40
2021-02-25VGONE.P0.300.300.300.3020,40040.300.4020,000
2021-02-24VGONE.P0.3150.490.300.490.2555,000110.300.5044,50010,500
2021-02-23VGONE.P0.240.240.240.240.04100,00010.400.50100,000
2021-02-22VGONE.P0.200.230.75