04:27:06 EDT Fri 21 Jun 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
2024-06-20VGRDM0.06250.0650.060.0650.002519,345110.060.06511,0003,0001,0004,00030
2024-06-19VGRDM0.06750.070.060.0625-0.007533,899150.060.06514,83614,0001,0003,000117
2024-06-18VGRDM0.0650.070.0650.070.005174,009150.0650.07115,0002,00057,000
2024-06-17VGRDM0.0650.06750.0650.06575,985170.0650.0743,45020,0006,0006,250
2024-06-14VGRDM0.070.070.0650.065127,885270.0650.0742,5501,00020,00017,00046,000450
2024-06-13VGRDM0.0650.0650.0650.065-0.00513,80650.0650.0710,0003,00026
2024-06-12VGRDM0.070.0650.07
2024-06-11VGRDM110.0650.07
2024-06-10VGRDM0.070.070.0650.06519,14460.0650.0715,4003,000744
2024-06-07VGRDM0.0650.070.0650.06545,000100.0650.0720,00012,00010,0003,000
2024-06-06VGRDM0.070.070.0650.07-0.005161,327380.0650.0752,85040,00040,00011,00017,000322
2024-06-05VGRDM0.080.080.070.07-0.00526,00090.070.088,0002,00011,0005,000
2024-06-04VGRDM0.0750.080.070.075101,000370.0750.0854,00010,0006,00022,0009,000
2024-06-03VGRDM0.080.080.0750.075-0.005197,300430.0750.08113,50019,00026,00014,00024,000700
2024-05-31VGRDM0.07750.0850.0750.080.005142,470470.080.08593,37011,0003,00029,0006,000
2024-05-30VGRDM0.0750.080.0750.0775-0.002526,92090.0750.082,00010,00013,0001,000920
2024-05-29VGRDM0.080.080.0750.0822,50060.0750.0857,50010,0005,000
2024-05-28VGRDM0.080.080.0750.08149,300300.080.08566,50025,00021,50023,0005,0008,000300
2024-05-27VGRDM0.080.080.0750.0835,698130.0750.089,0002,00020,0005003,0001,198
2024-05-24VGRDM0.080.080.080.080.00530,40030.0750.0830,400
2024-05-23VGRDM0.0750.0750.0750.07529,000140.0750.0826,0003,000
2024-05-22VGRDM0.080.080.080.080.0052,52040.0750.082,000500
2024-05-21VGRDM0.080.0850.0750.08-0.005135,425240.0750.0825,20521,00017,00023,00049,000220
2024-05-17VGRDM0.0850.0850.0850.0850.00525,07080.080.08519,2705,000
2024-05-16VGRDM0.0850.0850.080.0850.00550,959130.080.08521,0009,0001020,000945
2024-05-15VGRDM0.080.0850.070.0850.005158,911490.080.08564,90026,00011,00534,0001,80021,000
2024-05-14VGRDM0.080.080.0750.0886,800260.0750.0852,0003,0006,00025,000800
2024-05-13VGRDM0.080.080.080.0830,26270.0750.0813,0002,0005,0009,000800
2024-05-10VGRDM0.080.080.0750.08169,805300.0750.0889,80021,00020,00512,00026,0001,000
2024-05-09VGRDM20010.080.085
2024-05-08VGRDM0.080.0850.080.08582,75070.080.08567,00010,0005,000100
2024-05-07VGRDM0.080.0850.0750.0850.005176,422460.0750.085115,92014,00022,00022,0002,000
2024-05-06VGRDM0.070.080.070.080.01231,372400.0750.08166,00012,00020,0001,00031,000500
2024-05-03VGRDM0.070.070.0650.065-0.0058,67160.0650.075,1701,0005002,0001
2024-05-02VGRDM0.070.070.0650.0713,10060.0650.0712,0001,000
2024-05-01VGRDM0.070.070.070.07-0.0054,72750.070.0752,0001,0001,000
2024-04-30VGRDM0.070.0750.070.0750.005121,113130.0650.07104,00010,0006,813
2024-04-29VGRDM0.070.0750.070.0727,70080.0650.0712,7005,00010,000
2024-04-26VGRDM0.0650.070.0650.07-0.005203,685420.0650.075161,80810,0003,00028,857
2024-04-25VGRDM0.0750.0650.075
2024-04-24VGRDM0.070.0750.070.0750.00516,00080.0650.07510,0006,000
2024-04-23VGRDM0.070.070.070.070.00521,00060.070.07519,0001,0001,000
2024-04-22VGRDM0.0650.070.060.065359,714490.0550.065183,49414,00039,00023,00090,00010,000
2024-04-19VGRDM0.070.0750.060.065-0.005256,201380.060.065185,7007,00020,0009,00024,00050110,000
2024-04-18VGRDM0.0650.070.0650.0731,00040.0650.0731,000
2024-04-17VGRDM0.070.070.0650.065-0.0194,572170.0650.0726,0009,0005,00054,000
2024-04-16VGRDM0.0750.080.0650.075-0.005621,500920.070.075183,00095,000105,00044,0002,0001,000161,00030,000
2024-04-15VGRDM0.080.080.080.084,00020.0750.084,000
2024-04-12VGRDM0.080.0850.070.08208,050400.0750.08545,50044,0001,25014,000102,0001,300
2024-04-11VGRDM0.080.080.080.084,00010.080.0854,000
2024-04-10VGRDM0.080.0850.080.0850.0056,31040.080.0854,0002,000310
2024-04-09VGRDM0.0750.080.070.08177,117360.080.085108,00028,0007,00033,000325
2024-04-08VGRDM0.0750.080.0750.0810,00040.080.0854,0001,0005,000
2024-04-05VGRDM0.080.080.0750.0819,00060.0750.0853,0004,00012,000
2024-04-04VGRDM0.0750.080.0750.0838,50590.080.08530,0004,0004,5003
2024-04-03VGRDM0.080.080.080.084,54150.0750.0854,000161
2024-04-02VGRDM0.0750.080.0750.080.01128,367320.080.08570,00011,0008,00038,000
2024-04-01VGRDM0.070.0750.070.0795,991160.070.07575,00012,0006,0002,000
2024-03-28VGRDM0.0650.070.060.07151,646260.0650.0786,9466,0007,00048,7003,000
2024-03-27VGRDM0.0650.070.0650.07147,467270.0650.07100,09835,0001,00010,000500
2024-03-26VGRDM0.070.070.070.072,71420.0650.077142,000
2024-03-25VGRDM0.070.070.0650.0771,983170.0650.0712,1552,0005,00024,00082828,000
2024-03-22VGRDM0.070.070.070.0710,40360.070.07510,000