12:30:50 EDT Mon 20 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-17VGRB0.800.820.800.820.0116,124180.790.8211,5001,0001,0001,501532
2024-05-16VGRB0.840.850.800.810.0172,594360.790.8420,0642,50013,00013,00022,500366
2024-05-15VGRB0.800.800.760.80-0.0177,385540.800.9044,91010,5002,5001,00084016,800545
2024-05-14VGRB0.820.840.800.810.0119,770260.770.8511,5361,0001,5002,5003,002
2024-05-13VGRB0.830.830.800.800.025,983130.770.856512,5009811,500
2024-05-10VGRB0.830.830.770.8215,107180.770.855,6484,5001,5005002,500407
2024-05-09VGRB0.820.840.820.82-0.0110,900170.800.855,8002,0002,500500
2024-05-08VGRB0.870.870.840.840.012,56770.810.852,50067
2024-05-07VGRB0.830.830.830.834,173100.810.834,000113
2024-05-06VGRB0.840.850.830.83-0.027,936150.830.855,8005001,000500
2024-05-03VGRB0.880.880.850.85-0.0222,973260.840.8518,3565005001003,000466
2024-05-02VGRB0.870.870.870.872,30150.850.882,000
2024-05-01VGRB0.870.870.870.8783060.870.8864617
2024-04-30VGRB0.880.900.870.8816,773200.870.888,2501,5002,5505001,5001,500973
2024-04-29VGRB0.890.900.870.900.0519,300330.880.908,0124,5005001,5002003,500880
2024-04-26VGRB0.870.870.850.852,53660.850.901,0001,0001006
2024-04-25VGRB0.870.870.840.850.016,478110.850.903,5005003002,000175
2024-04-24VGRB0.860.860.840.84-0.0111,442120.840.859,5001,000100
2024-04-23VGRB0.870.870.850.850.019,556140.850.904,0005004504,400200
2024-04-22VGRB0.840.860.840.860.016,90040.830.905,5001,000
2024-04-19VGRB0.850.850.850.85-0.013,52040.840.901,5202,000
2024-04-18VGRB0.860.870.860.860.024,70050.840.901,2005002,500500
2024-04-17VGRB3010.840.9030
2024-04-16VGRB0.850.850.840.84-0.011,75370.840.951,50051
2024-04-15VGRB0.850.850.850.851,17640.850.951,000101
2024-04-12VGRB0.850.850.850.850.011,71450.850.95500500200
2024-04-11VGRB20010.850.95200
2024-04-10VGRB0.840.850.840.85-0.014,16160.850.953,0005005005
2024-04-09VGRB0.870.880.840.880.048,37790.860.954,5002,0001,000452
2024-04-08VGRB0.880.880.840.87-0.0221,899270.840.927,0006004,0007,5003755001,000714
2024-04-05VGRB21810.890.95
2024-04-04VGRB57720.890.95
2024-04-03VGRB0.910.910.910.910.021,15650.890.95200500
2024-04-02VGRB0.890.910.890.9010,773130.890.954,0002,5005002003,000573
2024-04-01VGRB0.910.910.900.900.0211,718180.890.953,5502,0005,00058
2024-03-28VGRB0.880.890.880.885,23080.880.954,180500500
2024-03-27VGRB0.930.930.840.88-0.04100,866500.850.8859,8493,00026,0003,0002772,5004,0001,334
2024-03-26VGRB0.910.930.880.920.0226,019330.880.9914,7981,0005002,0006,500912
2024-03-25VGRB1.001.000.890.89-0.0417,854230.890.991,7092,5003,5002002,5017,100
2024-03-22VGRB0.930.980.920.97-0.039,460230.891.009005,5001003009001,603
2024-03-21VGRB1.001.001.001.000.041,44930.901.001,400
2024-03-20VGRB1.001.000.920.920.0329,734280.891.0119,5001,5005008,000
2024-03-19VGRB0.920.920.890.89-0.032,76370.891.012,250500
2024-03-18VGRB0.920.920.920.920.0150010.911.02500
2024-03-15VGRB0.890.890.890.89-0.021,77530.891.021,500
2024-03-14VGRB0.910.920.910.910.018,034130.910.926,246500200500393
2024-03-13VGRB0.900.900.900.90-0.022,04630.891.001,0001,000
2024-03-12VGRB0.930.930.920.92-0.0426,837130.920.9319,0005005006,500
2024-03-11VGRB0.960.980.960.960.019,758180.921.004,2534,000800693
2024-03-08VGRB2010.951.00
2024-03-07VGRB0.950.950.950.951,28150.951.101,000280
2024-03-06VGRB0.950.950.950.954,90060.951.023,0001,000500
2024-03-05VGRB0.950.970.950.950.0513,937130.951.0410,2503,00050035
2024-03-04VGRB0.980.990.900.90-0.0936,151270.901.0213,1025007,5009513,500354
2024-03-01VGRB1.051.071.051.070.088,41860.951.005,5002,00050018400
2024-02-29VGRB0.990.990.960.99-0.0235,309260.961.0031,8002001003,2009
2024-02-28VGRB1.101.190.991.01-0.1456,071850.991.0123,3183,3003,2008,8002451,7009,9005,401
2024-02-27VGRB0.981.150.981.150.19132,660951.091.1897,58510,0002,5001,20018,0011,156613
2024-02-26VGRB0.960.980.960.980.022,35170.970.981,00050030050018
2024-02-23VGRB96240.960.97650
2024-02-22VGRB0.970.980.950.95-0.0516,260280.900.969,1003,0001,2002,90010
2024-02-21VGRB1.001.000.971.0025,689340.961.0018,5801,3001005,60151