15:54:13 EDT Fri 03 Jul 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
2020-07-02VGRA1.631.651.581.58-0.0425,265331.571.6117,5976,227450800191
2020-06-30VGRA1.631.631.561.630.019,718171.571.624,4001001,2003,933
2020-06-29VGRA1.631.631.551.599,734201.571.631,5153,4002,6001,900319
2020-06-26VGRA1.621.631.571.5813,766251.581.644,4304,3002,0002,8005086100
2020-06-25VGRA1.601.641.561.56-0.0616,086161.561.6213,3869001,600200
2020-06-24VGRA1.661.661.591.62-0.0235,038311.591.6222,3209,2005002,000100700208
2020-06-23VGRA1.641.651.571.6456,7741141.581.6432,52510,6005003,4007,249
2020-06-22VGRA1.651.651.591.640.0312,847311.611.6410,712200500700590145
2020-06-19VGRA1.631.641.551.61-0.0313,452311.601.635,8521,4004,3003004002001,000
2020-06-18VGRA1.541.641.541.640.0540,339501.551.6430,0449,100200400100254
2020-06-17VGRA1.551.591.551.590.077,026131.551.593,3262,500600600
2020-06-16VGRA1.601.601.501.5814,690141.501.601,9903,8002,0006,200
2020-06-15VGRA1.601.601.511.580.0348,643521.561.5824,91714,9001,2001,7006003,0002,326
2020-06-12VGRA1.551.581.501.550.0536,287321.501.5531,4421,1001,8451,800100
2020-06-11VGRA1.481.551.481.550.0532,880371.481.5520,8293,9001,4001,0015,750
2020-06-10VGRA1.641.641.451.50-0.0876,705651.491.5962,90510,5001001,800600800
2020-06-09VGRA1.591.601.471.580.08538,958831.581.64465,64964,8001,7003,900602,849
2020-06-08VGRA1.641.641.501.60-0.0228,112541.511.6020,0124,4009007001002,000
2020-06-05VGRA1.551.621.551.6219,561321.551.6210,9402,2002,3002,7002001,221
2020-06-04VGRA1.571.651.571.620.11144,9021281.601.6295,58233,2002,9003,4001,6007,0001,220
2020-06-03VGRA1.511.551.471.510.11116,576851.511.5388,9468,8002,0001,8009,5001,0004,480
2020-06-02VGRA1.471.481.401.4027,812161.401.4825,3252,10030087
2020-06-01VGRA1.401.461.401.4035,098131.401.4833,9201,10078
2020-05-29VGRA1.441.441.401.408,377281.391.475,1071,8001001,100270
2020-05-28VGRA1.451.451.401.40-0.0522,615281.401.4918,2653,2001,10050
2020-05-27VGRA1.401.491.401.450.082,35071.391.452,050100200
2020-05-26VGRA1.431.441.361.37-0.0331,246521.371.4420,9363,7001,2002,000600602,250
2020-05-25VGRA1.421.491.401.40-0.01117,992271.391.43113,1001,0004002,592
2020-05-22VGRA1.401.411.401.410.011,500121.411.451,000500
2020-05-21VGRA1.481.481.401.40-0.0522,419251.401.4820,77490045700
2020-05-20VGRA1.451.481.451.45-0.0516,196221.451.5514,42180040040034141
2020-05-19VGRA1.531.531.451.500.01101,209281.451.5097,8762,443200600
2020-05-15VGRA1.351.551.351.4529,326401.451.5312,7247,1281,600803,5004,294
2020-05-14VGRA1.501.531.401.45-0.0537,469571.411.5228,5196,8002001,950
2020-05-13VGRA1.591.601.501.50-0.0561,230301.501.6054,8008001,0001,000300303,300
2020-05-12VGRA1.551.571.501.55118,655581.521.57102,6053,3001,0002,100505009,100
2020-05-11VGRA1.551.651.551.55-0.054,848181.551.651,800200752,773
2020-05-08VGRA1.601.6051.551.6022,674581.551.6015,9641,300400700104,300
2020-05-07VGRA1.671.671.601.640.022,576121.601.651,30091333330
2020-05-06VGRA1.631.631.601.620.096,055111.601.625,300100100555
2020-05-05VGRA1.601.601.501.600.106,191141.511.604,600600600391
2020-05-04VGRA1.601.651.471.50-0.0216,368291.501.6213,7882002,380
2020-05-01VGRA1.521.641.521.527,294131.521.616,40070085
2020-04-30VGRA1.541.631.481.52-0.0222,144131.501.5220,5831,000561
2020-04-29VGRA1.551.601.461.58-0.0616,923371.391.586,3062,9008004,700172,200
2020-04-28VGRA1.591.691.511.620.0458,7471081.501.6347,0365,4004001,800761,3002,735
2020-04-27VGRA1.351.581.351.580.2321,138451.451.588,8677,1815003,4001,190
2020-04-24VGRA1.401.441.311.38-0.0226,799501.351.3915,7757,9002,1009040018516
2020-04-23VGRA1.441.441.401.40-0.0510,214201.401.455,0002,6005002,000114
2020-04-22VGRA1.491.491.401.4513,905311.401.456,1553,6003,200300650
2020-04-21VGRA1.501.551.451.45-0.0514,600301.421.457,1002,3001,3003,900
2020-04-20VGRA1.591.591.461.500.072,23591.461.588501,000100285
2020-04-17VGRA1.421.431.421.430.0618,930271.391.4310,6003,9001,7002,000730
2020-04-16VGRA1.461.541.351.42-0.0457,959581.401.4249,1233,9369001,8001006001,500
2020-04-15VGRA1.691.691.461.54-0.1117,835341.481.5513,4233,600700100
2020-04-14VGRA1.641.751.631.650.0558,348661.641.6941,4559,6003,0002,2005001,560
2020-04-13VGRA1.551.601.541.590.0718,593251.591.644,2003,1007001,2009,393
2020-04-09VGRA1.501.551.481.550.0625,266451.461.5521,2583,078200400330
2020-04-08VGRA1.481.501.441.500.1020,305361.471.503,8004,1001,2002,4001008,705
2020-04-07VGRA1.481.491.391.490.0911,905281.401.494,9459003001,200154,545
2020-04-06VGRA1.401.531.381.380.0111,551371.381.506,89883210080012,920