09:27:45 EDT Thu 12 Jun 2025
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
2025-06-11VGRDM0.040.040.040.040.0053,67020.0350.043,000670
2025-06-10VGRDM0.0350.040.0350.040.00515,00040.0350.045,00010,000
2025-06-09VGRDM0.040.0450.0350.035-0.005197,183250.0350.04105,00012,0001006,0008,0001,00065,00083
2025-06-06VGRDM0.0350.040.0350.04119,086150.0350.0482,1502,0004,00028,0002,000936
2025-06-05VGRDM0.040.0450.0350.035-0.005243,258170.0350.04205,2583,00034,0001,000
2025-06-04VGRDM0.040.040.0350.04197,800160.0350.04163,0009,00015,0005,0008005,000
2025-06-03VGRDM0.040.0450.040.0463,903130.040.0453,00019,00020,00021,000900
2025-06-02VGRDM0.0350.0450.0350.040.005191,765310.040.045124,30032,0002,00022,00010,0001,200
2025-05-30VGRDM0.040.040.0350.035-0.00512,25670.0350.0410,0002,000256
2025-05-29VGRDM0.040.040.040.0447,00040.0350.0447,000
2025-05-28VGRDM0.040.040.0350.040.00570,371110.0350.0434,00018,00017,000500
2025-05-27VGRDM0.0350.040.0350.035-0.005252,000240.030.04132,00022,00080020,00020,20057,000
2025-05-26VGRDM0.040.040.040.046,00020.0350.0456,000
2025-05-23VGRDM0.040.0450.040.0450.0057,34050.040.0456,2451,000
2025-05-22VGRDM0.040.040.040.0420,00060.040.04518,0001,0001,000
2025-05-21VGRDM0.0350.0450.0350.0450.01144,700270.040.04554,20058,0004,0002,0002,00024,000
2025-05-20VGRDM0.0350.040.0350.040.00526,86190.0350.041,8003,00021,0001,050
2025-05-16VGRDM0.0350.0350.0350.03547,21570.0350.0416,0005,00026,000215
2025-05-15VGRDM0.0350.040.0350.035-0.00562,332100.0350.0441,00021,00065
2025-05-14VGRDM0.040.0350.04
2025-05-13VGRDM0.0350.040.0350.0433,00060.0350.0421,0001,00011,000
2025-05-12VGRDM0.0350.040.0350.04116,98880.0350.04111,9884,0001,000
2025-05-09VGRDM0.0350.040.0350.04116,093150.0350.0499,0004,0002,0009,0002,093
2025-05-08VGRDM0.040.040.0350.048,50050.0350.046,1002,000400
2025-05-07VGRDM0.040.040.045
2025-05-06VGRDM0.040.0450.040.0450.017,00020.040.0454,0003,000
2025-05-05VGRDM0.0350.040.045
2025-05-02VGRDM0.040.040.0350.0435,01670.0350.04525,0004,0004,0002,00016
2025-05-01VGRDM0.040.040.040.04-0.005158,653200.040.045126,30023,0004,0004,000766
2025-04-30VGRDM0.0450.0450.0450.0450.00532,28370.040.04531,0003001
2025-04-29VGRDM0.040.0450.040.0450.0055,60030.040.0451,0004,000600
2025-04-28VGRDM0.040.040.040.04-0.0059,50060.040.0458,0001,000500
2025-04-25VGRDM0.040.0450.040.045247,00080.040.045247,000
2025-04-24VGRDM0.0450.0450.0450.0450.00526,48030.040.04525,0001,000
2025-04-23VGRDM0.040.040.040.0410,60030.040.0459,6001,000
2025-04-22VGRDM0.0450.0450.040.04100,08270.040.045100,000
2025-04-21VGRDM0.040.040.040.04498,228420.040.045309,000159,0003,00012,00013,0001,626
2025-04-17VGRDM0.040.0350.04
2025-04-16VGRDM0.040.040.040.0497,348170.0350.0460,00023,0001,93011,000700
2025-04-15VGRDM0.040.040.040.0430,00020.0350.0430,000
2025-04-14VGRDM0.040.040.040.0428,100110.0350.0423,0003,0002,000
2025-04-11VGRDM0.040.040.040.0410,00020.0350.0410,000
2025-04-10VGRDM0.040.040.0350.04172,020210.0350.0458,0028,00070,00022,0001814,000
2025-04-09VGRDM0.0350.040.0350.04163,84070.0350.04163,000
2025-04-08VGRDM0.040.0350.04
2025-04-07VGRDM0.0350.040.0350.0433,00080.0350.0421,0001,00011,000
2025-04-04VGRDM0.0350.040.0350.04211,795240.0350.0460,00710,00055,00050086,000
2025-04-03VGRDM0.040.040.040.04163,517200.0350.04151,00010,0002,059
2025-04-02VGRDM0.040.040.040.045,00820.0350.045,0008
2025-04-01VGRDM0.040.040.040.0426,00020.0350.0426,000
2025-03-31VGRDM0.040.040.040.0423,176120.040.04510,0006,0004,0003,000
2025-03-28VGRDM0.040.0450.040.04-0.005168,555220.040.045112,0004,00031,00021,000555
2025-03-27VGRDM0.0450.0450.0450.0455,00020.040.0455,000
2025-03-26VGRDM0.0450.0450.0450.0450.00513,70220.040.04513,702
2025-03-25VGRDM0.040.040.040.0483,00270.0350.04549,00016,0008,00010,0002
2025-03-24VGRDM0.040.0450.040.04212,029200.040.045156,25020,0007,20027,0001,579
2025-03-21VGRDM0.0350.040.0350.04256,643140.0350.04247,0004,0003,0002,000643
2025-03-20VGRDM0.040.040.040.0422,29080.0350.04516,0005,0001,000200
2025-03-19VGRDM0.040.040.040.040.00515,80030.0350.0410,0005,000
2025-03-18VGRDM0.040.040.0350.0460,160140.0350.04522,04510,00018,0008,0001,043
2025-03-17VGRDM0.040.040.040.0415,73850.0350.0414,0001,000738
2025-03-14VGRDM0.040.040.040.0490,10050.0350.0490,000100
2025-03-13VGRDM0.040.040.040.046,00030.0350.042,0004,000