14:13:38 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-05-14VGXS0.120.120.110.120.005395,231620.1150.12156,000102,00027,00039,0005,00065,500731
2021-05-13VGXS0.1150.120.110.120.005277,259290.110.1264,60949,40038,000250125,000
2021-05-12VGXS0.120.120.1150.115183,990360.1150.1257,59036,00023,00067,000400
2021-05-11VGXS0.1150.120.1150.1151,163,300740.1150.12401,500368,50016,000111,00030072,500193,500
2021-05-10VGXS0.120.120.1150.115-0.005927,999980.1150.12263,956363,50059,500101,50016,000122,5001,043
2021-05-07VGXS0.120.120.1150.115-0.005491,996370.1150.1232,000285,50010,00032,0007,000125,000496
2021-05-06VGXS0.1150.1250.1150.1151,091,901870.1150.125312,519462,16029,000140,0005002,500144,0001,222
2021-05-05VGXS0.120.120.1150.121,366,321570.1150.12712,339287,00019,000201,0009,000137,331651
2021-05-04VGXS0.1250.1250.1150.12-0.005717,769800.1150.12370,762171,00025,00078,5001,00071,000507
2021-05-03VGXS0.1350.1350.120.132,522,0472250.1250.131,438,986530,50046,000216,00010,00012,500219,00047,061
2021-04-30VGXS0.1150.130.1050.130.0156,327,0844330.130.1354,635,7461,024,50064,000255,0005,50044,000294,7901,548
2021-04-29VGXS0.1150.120.1150.115344,789210.1150.12189,64426,00010,00021,00050,00048,000145
2021-04-28VGXS0.1250.1250.1150.115-0.0051,231,777530.1150.12724,557252,50015,200227,5009,0003,00020
2021-04-27VGXS0.1250.1250.1150.115-0.005197,853210.1150.12177,85310,0001,0009,000
2021-04-26VGXS0.1250.1250.120.1250.011,347,873670.120.1251,059,989146,50010,50066,00064,500384
2021-04-23VGXS0.120.120.1150.115-0.005664,639520.1150.12359,670147,50050,50025,00013,00067,5001,469
2021-04-22VGXS0.120.120.1150.115-0.005145,500150.1150.1273,50047,00011,50013,500
2021-04-21VGXS0.120.1250.1150.12661,824430.1150.12502,740127,00024,0005,0001,7001,384
2021-04-20VGXS0.120.120.110.115231,915200.1150.12164,59012,50031,00018,0005,500325
2021-04-19VGXS0.120.120.1150.115539,852780.110.12333,37239,00032,50018,0007,500109,125355
2021-04-16VGXS0.120.120.1150.115-0.005933,957700.1150.125674,10056,50055,500109,50025,50011,5001,257
2021-04-15VGXS0.1150.120.110.120.005719,407620.110.12303,700296,00011,50050,00057,500707
2021-04-14VGXS0.120.1250.110.115-0.0051,750,4021110.110.1151,010,104271,100237,00020,00025,43511,000174,000763
2021-04-13VGXS0.120.1250.1150.120.0051,074,563890.1150.12863,217123,50013,14718,50055,500699
2021-04-12VGXS0.120.120.1150.1150.0051,318,386940.1150.12628,327479,50040,00018,50014,000137,500559
2021-04-09VGXS0.1150.1150.1050.111,047,857510.110.115974,76720,00050040,00012,000590
2021-04-08VGXS0.1150.1150.110.1150.005895,350800.110.115762,65076,5001,00031,5001,00022,000700
2021-04-07VGXS0.110.1150.110.1150.00579,497230.110.11558,00010,0002,0009,000497
2021-04-06VGXS0.1150.1150.1050.111,584,400990.1050.115768,900326,000145,00050,00058,500235,500500
2021-04-05VGXS0.110.1150.110.115238,596380.110.11562,6831315,00021,50080031,000107,500100
2021-04-01VGXS0.120.120.1150.115870,850610.110.115471,500146,50053,00024,000175,500350
2021-03-31VGXS0.1150.120.110.1150.005929,199660.110.115535,500190,50059,00059,0001,00083,000199
2021-03-30VGXS0.1150.120.110.11691,954790.110.115211,000192,00017,50027,5004353,000239,5001,019
2021-03-29VGXS0.1150.1150.110.11-0.005910,392630.110.115311,400237,000124,63070,00015,500150,500362
2021-03-26VGXS0.1150.120.1150.115-0.005111,184220.1150.1227,50033,00020,00029,5001,000184
2021-03-25VGXS0.120.120.1150.115333,725470.1150.12591,500151,0009,5007,50025,00049,000225
2021-03-24VGXS0.120.120.110.115-0.011,802,6581260.1150.121,228,790215,00017,00083,00050021,000235,500868
2021-03-23VGXS0.120.1250.120.12-0.005160,800160.120.12549,8001,50011,0005,50093,000
2021-03-22VGXS0.130.130.120.125663,790550.120.13581,64258,5008,0001,50012,5001,000648
2021-03-19VGXS0.130.130.1250.13915,289650.120.13617,50023,00025,00026,50072,000151,000289
2021-03-18VGXS0.130.130.1250.125-0.0051,265,490770.120.13861,10098,00030,0005,000237,00034,000390
2021-03-17VGXS0.130.130.1250.13662,635500.1250.13171,500138,00093,5006,50023,500229,000635
2021-03-16VGXS0.130.130.1250.130.005543,708380.1250.13457,19737,0004,00045,350161
2021-03-15VGXS0.1250.130.1250.125576,844630.1250.13144,550226,50041727,50090,50085,5001,577
2021-03-12VGXS0.1250.130.120.125-0.005678,5611010.120.13283,797212,0008,00080,5004002,50088,5002,864
2021-03-11VGXS0.1350.1350.1250.125-0.01556,328630.1250.13321,675103,00010,00012,0002,000107,500153
2021-03-10VGXS0.130.1350.1250.1350.0051,195,8401090.1250.135882,548192,0003,5003,0005,500108,0001,292
2021-03-09VGXS0.1250.130.120.130.0151,064,3711410.120.13725,55479,000158,50099,0002,317
2021-03-08VGXS0.120.120.110.115-0.005859,2391020.1150.12340,431398,50044,00015,00025060,100958
2021-03-05VGXS0.1150.120.110.120.005243,214310.110.12224,00012,0005003,0001,5001,500714
2021-03-04VGXS0.1150.120.1150.115604,754770.1150.12277,500168,00074,5001,00083,500254
2021-03-03VGXS0.120.120.1150.120.005317,700330.1150.1242,500135,00011,00012,000117,000200
2021-03-02VGXS0.1150.120.110.120.0051,565,1221040.1150.121,234,42550022,00081,500224,5002,197
2021-03-01VGXS0.1250.1250.1150.12685,766600.1150.12387,49858,000115,500124,500268
2021-02-26VGXS0.1250.1250.1150.115-0.01665,883860.1150.125354,30073,00013,00041,00010,00032,500142,00083
2021-02-25VGXS0.130.1350.120.12-0.0151,134,989850.120.125786,489129,00055,00034,00012,500118,000
2021-02-24VGXS0.1350.1350.1250.13-0.005473,524860.1250.135221,43542,50038,00053,0002,000115,900689
2021-02-23VGXS0.1250.140.120.1350.012,153,1371610.1350.141,469,774278,50069,000113,50070,500148,5601,303
2021-02-22VGXS0.120.130.110.1250.0152,995,9523160.120.131,594,688512,000194,400260,50021,500395,5002,864
2021-02-19VGXS0.1150.120.110.11-0.005658,315940.110.12303,80851,5002,000113,50040029,500156,3001,307
2021-02-18VGXS0.1250.1250.110.115-0.0051,365,2971210.110.115620,875465,50088,00036,50010,000143,0001,422
2021-02-17VGXS0.120.1250.120.12-0.005591,364610.120.125358,500120,00069,00010,00033,000864
2021-02-16VGXS0.1250.1250.120.125741,300840.120.125175,500227,00058,200104,00043,500133,000100