20:13:36 EDT Sat 25 Mar 2023
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
2023-03-24VGRDM0.140.140.1350.14142,605270.1350.14584,50015,00020,30013,0009,500100
2023-03-23VGRDM0.140.140.1350.1455,906200.140.14523,5006,0005,00014,5005003,0003,00030
2023-03-22VGRDM0.1450.150.140.14-0.01233,166410.140.15110,00049,50015,50018,50015039,000498
2023-03-21VGRDM0.150.150.1450.1599,968320.1450.1551,40015,00015,0001,0002,00014,500965
2023-03-20VGRDM0.150.1550.140.1550.005137,495420.150.155108,37512,0001,9001,20013,000320
2023-03-17VGRDM0.150.150.1450.150.00546,792120.1450.1535,5005,7925,500
2023-03-16VGRDM0.150.1550.1450.1550.00548,556310.150.15519,30011,5007,5001,5006,0001,500556
2023-03-15VGRDM0.1550.1550.1450.145-0.01159,650300.150.15569,50031,20011,50012,00011,000150
2023-03-14VGRDM0.1550.1550.1550.1550.0055,11540.150.1555,060
2023-03-13VGRDM0.150.150.150.15-0.00585,705120.150.15585,1005
2023-03-10VGRDM0.1550.1550.1450.155331,913550.150.155130,51433,15038,50045,0004,60028,00051,000100
2023-03-09VGRDM0.1650.1650.150.16259,633360.1550.16200,5047,00425,40017,5005008,000625
2023-03-08VGRDM0.170.170.1550.16-0.005162,050320.160.16568,94815,00036,20026,50050013,500502
2023-03-07VGRDM0.170.170.1650.165-0.005131,022310.1650.1771,56030,5005,50056522,500146
2023-03-06VGRDM0.170.170.1650.1752,656160.1650.17520,0004,50012,00050015,501
2023-03-03VGRDM0.170.1750.1650.17179,981260.1650.17144,8054,00010,06019,500400500316
2023-03-02VGRDM0.1750.1750.1650.165-0.01361,137400.160.17185,10071,6007,00040,5001,0004,00051,500437
2023-03-01VGRDM0.180.180.1750.175-0.005212,190400.170.18152,02222,50040020,00050016,000568
2023-02-28VGRDM0.180.180.1750.18300,745300.1750.185261,44518,00019,0001,500400
2023-02-27VGRDM0.180.180.180.180.01151,638200.1750.185129,70050020,0001,000428
2023-02-24VGRDM0.1750.180.170.17-0.01211,770200.170.18147,0007,50019,50057037,000
2023-02-23VGRDM0.180.180.1750.18285,057320.1750.18194,50027,00021,00021,50021,0005
2023-02-22VGRDM0.1850.1850.180.180.00564,300170.180.18520,8001,00018,00011,50050012,500
2023-02-21VGRDM0.1850.1850.1750.175-0.015702,255760.1750.18556,75033,00045,00036,0001,00030,000295
2023-02-17VGRDM0.190.190.1850.185-0.005129,400260.1850.19514,50023,50015,00015,50060,500400
2023-02-16VGRDM0.190.190.190.1959,26080.190.19555,5005003,000160
2023-02-15VGRDM0.190.1950.1850.19114,613280.1850.19566,50015,50019,00010013,00027
2023-02-14VGRDM0.200.200.1850.19-0.015231,847350.190.195171,8002,50032,00013,00012,50047
2023-02-13VGRDM0.210.210.200.205-0.01246,694310.200.21205,0414,00019,0002,50015,850
2023-02-10VGRDM0.2150.220.210.21547,210170.210.21541,2501,0001,0001,0005002,000300
2023-02-09VGRDM0.2250.2250.2150.2261,527150.2150.2350,1008,0002,600500202
2023-02-08VGRDM0.2250.2250.220.2217,62090.2150.2216,1001,500
2023-02-07VGRDM0.2150.220.210.220.00582,417200.220.2362,94050017,000500500500130
2023-02-06VGRDM0.2150.220.2150.21563,333230.2150.2345,0007,5009,2001,000226
2023-02-03VGRDM0.220.220.210.2288,549190.2150.22571,5001,5002,00013,50049
2023-02-02VGRDM0.230.2450.220.230.01744,3371070.220.23577,80020,600108,50015,5001,50020,000437
2023-02-01VGRDM0.2250.2250.2150.215-0.0167,601200.220.22549,65044812,0002,0003,5003
2023-01-31VGRDM0.230.230.220.225-0.005242,808370.220.225160,50039,00010,50016,00016,500263
2023-01-30VGRDM0.220.2350.2150.230.01624,438650.2250.23443,93114,12286,50032,50070045,500809
2023-01-27VGRDM0.2150.2250.2150.220.00576,339280.220.22546,6003,0002,00017,0006,500939
2023-01-26VGRDM0.210.2250.2050.2150.005668,9771380.210.215474,50023,00095,50017,0001,00048,5003,825652
2023-01-25VGRDM0.210.210.200.210.00518,249150.2050.2112,2004,0001,5005004
2023-01-24VGRDM0.1950.210.1950.2050.005102,430270.2050.2172,0005,00017,0007137,50035
2023-01-23VGRDM0.1950.2050.190.200.01659,578860.200.205436,80089,5007,50069,00077055,500505
2023-01-20VGRDM0.1950.1950.1850.1949,291260.1850.1930,0008,5008,5002,00091
2023-01-19VGRDM0.200.200.1850.185-0.015253,3351250.1850.20111,95392,00012,50022,000150013,500606
2023-01-18VGRDM0.200.200.1850.200.01179,096750.1950.2094,55321,00058,0002,0001,2031,500840
2023-01-17VGRDM0.2050.2050.1850.20370,9204250.190.20117,667120,50072,5004,0002,00250,0004,000251
2023-01-16VGRDM0.200.2150.200.20240,075700.1950.22191,20011,00029,0002,5001,0073,500318
2023-01-13VGRDM0.1950.210.1950.200.01237,370550.200.205183,50015,00022,5005,000786,0004,500792
2023-01-12VGRDM0.1850.190.180.190.02386,126630.190.195344,7236,0002,40013,0003,50016,000503
2023-01-11VGRDM0.170.170.170.1780,66290.1650.1777,0323,50040
2023-01-10VGRDM0.1650.170.1650.1742,752240.170.1758,00013,00011,00010,000602
2023-01-09VGRDM0.170.170.1650.1714,168170.1650.1710,5062,5001,000158
2023-01-06VGRDM0.170.1750.160.1750.0157,106160.170.17556,0005006500100
2023-01-05VGRDM0.170.170.1650.165-0.00557,965140.1650.1746,9658,5001,5001,000
2023-01-04VGRDM0.170.170.170.1724,05750.170.17524,00057
2023-01-03VGRDM0.170.170.170.170.00526,115100.170.17526,0051005
2022-12-30VGRDM0.1750.1750.1650.170.00545,047170.170.17540,0432,0002,000500499
2022-12-29VGRDM0.170.1750.170.1750.0115,52270.1650.175123,5005,0007,00010
2022-12-28VGRDM0.1650.1750.160.16-0.0152,833190.160.1745,0332,0003,5005001,500