09:20:54 EST Fri 23 Feb 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
2024-02-22VGRDM0.0650.070.0650.070.005234,925220.0650.0787,5004,00035,00030,00078,000
2024-02-21VGRDM0.060.070.060.070.01277,0001020.0650.0785,00013,00067,0005,000107,000
2024-02-20VGRDM0.0650.0650.060.0650.00598,147210.060.06580,0002,3902,0001,00011,0007321,000
2024-02-16VGRDM0.0650.0650.060.065139,000140.060.065121,00017,0001,000
2024-02-15VGRDM0.070.070.060.065-0.005199,450260.060.06573,3009,0002,00013,00090,00015012,000
2024-02-14VGRDM0.060.070.060.070.01130,709210.0650.0789,0002,00018,00027421,200
2024-02-13VGRDM0.0650.0650.060.06-0.01352,332590.0550.065166,03731,00030,00095,0002030,000
2024-02-12VGRDM0.070.070.0650.0743,501100.0650.076,3001,00010,00026,000101
2024-02-09VGRDM0.070.070.0650.07116,350150.0650.0722,0008,00010,00028,00018,00035030,000
2024-02-08VGRDM0.070.070.0650.0768,200130.0650.0729,2002,0005,00022,00010,000
2024-02-07VGRDM0.070.070.070.070.00526,00070.0650.0719,0003,0004,000
2024-02-06VGRDM0.070.070.0650.07216,259470.0650.0777,00042,00016,46628,00046351,000486
2024-02-05VGRDM0.0750.080.070.07-0.005332,174330.0650.07206,0009,00020,50039,00057,00064
2024-02-02VGRDM0.070.0750.0650.075570,721720.0750.08284,70063,00030,0003,0001,000154,7012,32030,000
2024-02-01VGRDM0.0750.0750.070.07596,008210.0750.0815,0008,00023,00040,00010,000
2024-01-31VGRDM0.070.080.070.075387,945720.0750.08206,93624,00026,30047,0001,00070,0001,58810,000
2024-01-30VGRDM0.0750.080.0750.075-0.005540,918760.0750.08312,58038,00012,00028,00011,00092,0002,28044,000
2024-01-29VGRDM0.080.080.080.0837,756170.0750.08530,0004,0002,000909
2024-01-26VGRDM0.0850.0850.0750.0867,344210.080.08545,6385,00016,000486
2024-01-25VGRDM0.080.0850.080.08-0.00557,407220.080.08513,0008,00012,00022,0001,482
2024-01-24VGRDM24120.080.09
2024-01-23VGRDM0.0850.090.0850.08544,239190.080.08525,0008,0004,0001,0005,000325
2024-01-22VGRDM72750.0850.09
2024-01-19VGRDM0.0850.090.0850.08520,750130.0850.093,0005,00011,0001,000
2024-01-18VGRDM0.090.090.080.085-0.005164,501490.0850.0962,00017,00017,00022,00044,0001,916
2024-01-17VGRDM0.0950.0950.0850.085-0.01341,612560.0850.09194,00056,00028,00033,0005001,00028,000822
2024-01-16VGRDM0.0950.0950.0950.09546,238160.090.09532,00313,0001,00020
2024-01-15VGRDM0.0950.0950.0950.09512,14180.0950.102,00010,00091
2024-01-12VGRDM0.0950.100.0950.095-0.00541,020120.0950.105,50035,50019
2024-01-11VGRDM0.100.100.0950.100.005111,616240.0950.1026,00027,00020,0001,00010037,00010
2024-01-10VGRDM0.0950.100.0950.095-0.00564,026220.0950.1034,00012,5001,00016,00022500
2024-01-09VGRDM0.100.100.0950.100.00545,162130.0950.1030,0001,0001,00013,000137
2024-01-08VGRDM0.100.100.0950.095-0.00530,411190.0950.1023,8006,000500111
2024-01-05VGRDM81940.0950.10
2024-01-04VGRDM0.0950.100.0950.1071,50590.0950.1027,00030,00014,000500
2024-01-03VGRDM0.100.1050.0950.10213,700420.0950.1093,20049,50025,0002,00043,500300
2024-01-02VGRDM0.0950.100.090.095110,520250.0950.1047,0002,00095060,000208
2023-12-29VGRDM0.090.0950.090.0950.005155,775130.090.095124,7151,00021,0009,00060
2023-12-28VGRDM0.090.090.090.0917,13470.090.09513,0001,0002,000130
2023-12-27VGRDM0.0950.0950.090.09-0.005277,246330.090.095143,70025,0002,00050082,00052523,000
2023-12-22VGRDM0.0950.100.090.095327,290410.090.09572,92341,00065,00035,00091,00063521,000
2023-12-21VGRDM0.0950.100.090.100.005241,432340.0950.10140,0007,00025,0001,00066,0001,4281,000
2023-12-20VGRDM0.100.100.0950.09574,20090.0950.105,00035,0001,00020033,000
2023-12-19VGRDM0.0950.100.0950.095148,070160.0950.10133,0001,0005,0001,0708,000
2023-12-18VGRDM1510.0950.10
2023-12-15VGRDM0.0950.0950.0950.09538,253100.0950.1036,0002,000228
2023-12-14VGRDM0.100.100.0950.100.00526,177110.0950.1015,0003,0006,0005001,000677
2023-12-13VGRDM0.100.1050.090.10421,942420.090.10290,57815,50038,0006,5001,50069,000497
2023-12-12VGRDM0.100.100.100.10-0.00524,01360.100.10521,5002,500
2023-12-11VGRDM0.100.1050.100.1050.00570,530140.100.10538,53015,0007,00010,000
2023-12-08VGRDM0.100.1050.100.1011,287120.100.105101,5004,5004,500
2023-12-07VGRDM0.100.1050.100.1050.0051,50030.100.1055001,000
2023-12-06VGRDM0.100.100.100.10-0.005105,882320.0950.10568,5077,5002,0001,00026,000273
2023-12-05VGRDM0.1050.1050.1050.1051,18020.100.1051,000
2023-12-04VGRDM0.1050.1050.1050.10533,987120.1050.1132,6201,000357
2023-12-01VGRDM0.100.110.100.110.01134,530210.1050.1134,5004,00020,00076,00020
2023-11-30VGRDM0.100.1050.100.1098,460290.100.10547,0304,50015,0009,00022,500170
2023-11-29VGRDM0.100.1050.100.10-0.005278,518610.100.105136,15022,00030,00019,00011,50059,50024
2023-11-28VGRDM0.1050.1050.1050.10562,600140.1050.1160,0001,5001,000100
2023-11-27VGRDM0.110.110.1050.1121,625120.1050.1112,0003,0005002005,500425
2023-11-24VGRDM0.110.110.110.117,01030.110.1156,0001,00010