03:43:20 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
2020-08-13VGR0.500.500.480.5064,550100.4450.6063,500501,000
2020-08-12VGR0.4650.500.4650.500.02235,00090.440.50235,000
2020-08-11VGR0.4550.480.450.4845,100180.4250.4835,1002,0001,0001,0003,0003,000
2020-08-10VGR0.460.480.450.480.0369,200140.450.4857,0004,0004,0004,000200
2020-08-07VGR0.4250.450.420.45-0.0332,850110.450.4826,2505005003,5002,100
2020-08-06VGR0.410.480.410.480.065140,014400.450.48109,4704,0003,0001,50017,2444,800
2020-08-05VGR0.4250.4250.4150.4150.0052,83430.4150.431,0001,500334
2020-08-04VGR0.410.420.410.4113,13060.4150.42513,0005080
2020-07-31VGR0.420.420.410.41-0.048,00080.4050.4252,0001,0001,0002,0001,500500
2020-07-30VGR0.420.420.420.42-0.031,50010.4150.4451,500
2020-07-29VGR24010.4050.44240
2020-07-28VGR0.450.4050.445
2020-07-27VGR0.450.460.440.440.0212,15080.400.4456,4005005,000250
2020-07-24VGR32010.400.45320
2020-07-23VGR0.400.400.400.40-0.0261920.400.435119500
2020-07-22VGR0.420.450.420.450.036,58660.400.451,5004,500586
2020-07-21VGR0.430.430.420.420.0226,835130.390.4212,5001,5002,00010,500335
2020-07-20VGR0.400.400.400.4017,00050.380.4517,000
2020-07-17VGR0.400.400.400.400.014,00010.400.474,000
2020-07-16VGR0.3750.390.3750.390.0221,57540.380.4721,575
2020-07-15VGR0.390.390.370.37-0.01588,025180.3750.4783,5001,5001,0002,00025
2020-07-14VGR0.410.410.3850.385-0.02590,570250.3850.3972,5003,0003,0002,00010,00070
2020-07-13VGR0.450.450.400.41-0.0467,939280.400.4161,2395004,0002,200
2020-07-10VGR0.450.450.450.450.0152,20030.410.452,200
2020-07-09VGR0.4350.4350.420.4350.02515,370130.410.458,6003,0001,0005007701,500
2020-07-08VGR0.400.410.390.410.0196,489210.390.4570,8751,5001251,50020,0002,000489
2020-07-07VGR0.3950.400.3950.400.0211,50050.390.403,5007,0001,000
2020-07-06VGR0.400.400.3750.38-0.0231,300140.380.4021,0002,5001,5004,0002,300
2020-07-03VGR0.370.400.370.400.025,85570.370.401,8759803,000
2020-07-02VGR0.380.380.370.380.0210,00090.370.405004,5003,5001,500
2020-06-30VGR0.380.380.380.380.0214,86640.3750.4014,500366
2020-06-29VGR0.380.3950.360.36136,980250.360.4087,0003,5002,00026,00017,980500
2020-06-26VGR30010.3550.38300
2020-06-25VGR0.360.360.38
2020-06-24VGR0.3750.380.3750.380.024,00020.360.382,0002,000
2020-06-23VGR0.3850.3850.360.36-0.023,95070.360.3852,200500800
2020-06-22VGR0.380.3850.380.385-0.0153,08030.360.395802,500
2020-06-19VGR0.390.390.390.39-0.013,51040.370.39101,0001,0001,500
2020-06-18VGR0.3950.400.360.3950.04516,250100.360.402,0001,0008,0005,250
2020-06-17VGR0.390.390.350.35-0.0778,425220.360.40554,90011,5005004,5007,000
2020-06-16VGR0.410.420.4050.42-0.05536,450170.4050.4228,9001,5001,5004,550
2020-06-15VGR0.4750.4750.4750.475-0.0054,22540.410.4753,725500
2020-06-12VGR0.480.440.48
2020-06-11VGR0.480.480.480.4860020.410.48500100
2020-06-10VGR1610.430.4816
2020-06-09VGR0.480.410.48
2020-06-08VGR0.460.480.450.480.038,05960.410.488,059
2020-06-05VGR47310.4050.45473
2020-06-04VGR35010.390.45350
2020-06-03VGR0.450.450.450.4550010.4050.45500
2020-06-02VGR0.450.480.450.4511,80990.390.457,0001,5001,0002,000309
2020-06-01VGR0.450.450.450.457,22330.3850.457,223
2020-05-29VGR0.450.450.450.457,50140.400.457,5001
2020-05-28VGR0.450.450.450.450.0220,91360.430.4520,500413
2020-05-27VGR0.430.400.45
2020-05-26VGR0.4150.430.4150.43-0.0226,830150.430.458,3301,5006,5006,5004,000
2020-05-25VGR0.450.450.440.450.0215,63050.430.4513,6302,000
2020-05-22VGR0.4150.4450.410.430.0129,50080.430.4521,0005005007,500
2020-05-21VGR0.430.430.420.42-0.0610,00030.410.4756,0004,000
2020-05-20VGR0.480.4250.48
2020-05-19VGR0.480.480.4350.435-0.0655,99050.4250.484,2401,750
2020-05-15VGR0.500.460.50