04:25:54 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
2021-05-14VNUG0.1350.140.130.140.01676,9551060.1350.14391,67577,50045,00069,0006,00087,400380
2021-05-13VNUG0.140.140.1250.125-0.011,295,7561870.1250.13834,026145,50082,00094,500500127,95011,280
2021-05-12VNUG0.1450.150.130.13-0.022,343,4532580.130.141,031,509474,000313,500212,50015,500295,0001,444
2021-05-11VNUG0.160.160.1450.145-0.0252,595,7144400.1450.151,071,565512,000174,320386,5005,000226,300219,879
2021-05-10VNUG0.1750.1750.160.16-0.0251,402,2412490.160.17678,830368,00091,50077,50020,20711,500152,5702,134
2021-05-07VNUG0.170.190.170.180.013,930,5997730.180.191,953,4451,005,00075,500423,50067,500363,09939,055
2021-05-06VNUG0.1550.1750.1550.1750.0251,550,0001610.1650.1751,003,295232,00095,60061,0002505,000127,50024,905
2021-05-05VNUG0.160.1650.1450.15-0.011,836,8141,2720.150.155823,750428,500180,505218,5006,50075,000101,559
2021-05-04VNUG0.1650.170.160.1651,045,6381400.160.165616,50489,00061,00068,5005,00065,000140,334300
2021-05-03VNUG0.180.180.1650.17772,9441850.1650.175381,548155,50059,41784,0001,00091,229250
2021-04-30VNUG0.1750.1750.1650.1751,778,9471980.170.175890,953214,000217,60084,000141,500228,2992,365
2021-04-29VNUG0.1650.1750.160.1750.0153,842,2135420.170.1751,863,188815,000333,600260,000500101,500456,5685,5904,500
2021-04-28VNUG0.150.1650.150.160.0051,527,8511970.1550.161,071,026239,00064,50041,0001,000109,5001,825
2021-04-27VNUG0.1450.1550.1450.1550.0152,256,5603440.150.1551,043,765413,50065,000199,0007,500526,5001,295
2021-04-26VNUG0.1450.1450.140.14-0.005588,925660.1350.145283,625128,00031,50038,5005009,00097,500300
2021-04-23VNUG0.1350.1450.1350.1450.005259,324510.140.145136,11555,00020,00015,00032,350859
2021-04-22VNUG0.140.1450.1350.135-0.005281,759620.1350.145113,54335,5001,50049,00081,500716
2021-04-21VNUG0.1450.150.140.14813,561890.140.145351,000223,0002,27579,50010,00050,00096,5001,286
2021-04-20VNUG0.140.150.1350.135-0.01636,374980.1350.145414,70028,5006,00068,5005,500112,500674
2021-04-19VNUG0.140.1550.140.1451,137,0351170.140.145716,100168,52224,00047,00051,000129,500913
2021-04-16VNUG0.150.150.140.145579,627920.140.145272,645206,50031,5009,00053,0006,500482
2021-04-15VNUG0.150.150.140.145-0.01761,4011120.140.15406,672177,00030,00042,5005,000100,000229
2021-04-14VNUG0.140.1550.1350.1550.0152,946,1823010.1450.1551,605,460481,00050,000275,00077,500319,100135,622
2021-04-13VNUG0.1350.140.130.140.005666,477740.130.14377,267127,30023,00068,00033,00037,500410
2021-04-12VNUG0.130.1350.130.1350.005536,105840.130.135116,55041,50020,00010,000192,500154,575980
2021-04-09VNUG0.130.1350.1250.1350.005410,9781710.1250.135117,65226,50020,00093,50098,00054,0001,326
2021-04-08VNUG0.130.1350.1250.13212,072370.130.135131,60010,2505,00027,00038,000222
2021-04-07VNUG0.1350.1350.1250.13410,7962320.130.135172,15049,5007,50015,00082,50084,000146
2021-04-06VNUG0.1350.140.130.13-0.005581,000500.130.135341,520104,5006,50030,00031,00067,000480
2021-04-05VNUG0.1350.140.130.135268,3681370.130.13551,00034,50037,00028,500116,500868
2021-04-01VNUG0.1350.140.130.140.005318,893560.1350.14237,21062,50050011,0007,000683
2021-03-31VNUG0.1350.1350.130.1351,107,8601250.130.135390,590214,00064,500126,500195,000116,000970
2021-03-30VNUG0.1350.140.130.135369,555440.130.135276,81021,50015,00014,0005,00036,500255
2021-03-29VNUG0.140.140.130.135300,344980.130.13592,650105,00016,50036,000288,10041,0001,066
2021-03-26VNUG0.1250.140.1250.130.0051,051,3011470.130.135492,82038,500147,00076,50093,000201,5001,981
2021-03-25VNUG0.130.1350.1250.125-0.01840,5201350.1250.13424,764301,00010,00032,00010025,50046,500656
2021-03-24VNUG0.1350.1350.130.1350.005139,659330.130.13539,23524,50050,00013,0003,0009,500424
2021-03-23VNUG0.1350.1350.130.13-0.01544,126770.130.13515,525126,774182,50044,00017,000158,000327
2021-03-22VNUG0.140.140.130.140.005372,868400.1350.14113,73540,50048,0005,500116,00011,50037,633
2021-03-19VNUG0.130.140.130.140.005407,953660.130.14155,72535,00035,50044,000137,000728
2021-03-18VNUG0.1350.140.130.1351,381,3481480.130.14479,025242,500136,500124,000151,000236,500823
2021-03-17VNUG0.140.140.130.135-0.005367,958680.130.135129,712116,4503,00063,00037,50016,0002,296
2021-03-16VNUG0.140.140.130.140.0051,868,5601520.130.14561,397556,00086,50012,500207,000444,500663
2021-03-15VNUG0.150.150.130.141,413,8941940.130.14385,253322,500111,500125,500133,500333,5002,141
2021-03-12VNUG0.1450.1450.1350.145465,610860.140.145282,35691,00043,00012,0001,50035,500254
2021-03-11VNUG0.140.1450.140.14542,3761360.140.145372,40061,5002,00042,0002,50060,5001,476
2021-03-10VNUG0.140.140.130.14549,929780.1350.1494,310182,27486,50034,50079,50072,000295
2021-03-09VNUG0.1250.150.1250.140.0152,014,1943340.130.141,294,450274,500122,50065,0006,00066,500174,2006,224
2021-03-08VNUG0.1250.1250.120.1250.005396,494610.120.1348,803125,00025,50027,50099,00069,875816
2021-03-05VNUG0.130.130.120.1251,099,0571210.120.125176,800173,000234,500176,00075,500261,7001,557
2021-03-04VNUG0.120.130.120.1251,078,8491700.120.13512,100161,500124,00087,00050065,000128,000749
2021-03-03VNUG0.1250.1250.120.125991,536790.120.125393,00033,00054,00063,000139,500308,0001,036
2021-03-02VNUG0.130.1350.120.12-0.0053,850,7034790.120.125797,300407,0001,342,700492,500262,500546,8001,903
2021-03-01VNUG0.130.1350.1250.13658,3911280.1250.135334,834141,00034,00066,50081,500557
2021-02-26VNUG0.1250.130.120.130.005918,161970.1250.13528,00050,00050,00081,00021,00049,500138,000661
2021-02-25VNUG0.130.130.1250.13954,6241040.1250.13269,69299,500105,00044,5002,00064,000364,8503,0822,000
2021-02-24VNUG0.1250.1350.1250.1350.005706,1421090.1250.135188,076223,026138,00049,00050,00057,940100
2021-02-23VNUG0.140.140.1250.125-0.0151,252,6492460.1250.135422,796328,33441,200240,50020,00048,200148,5003,119
2021-02-22VNUG0.1350.1450.1350.1450.0151,888,7771890.140.145919,975339,500141,000133,50084,50091,500174,5004,302
2021-02-19VNUG0.1450.150.12250.135-0.0055,471,4891,0350.1250.1352,530,7591,220,000147,000467,50022,000476,000555,75043,480
2021-02-18VNUG0.150.1550.1350.152,780,3675220.140.151,136,690775,500241,500214,00034,500134,000242,0002,177
2021-02-17VNUG0.160.1650.150.15-0.0151,241,3201830.150.155593,885203,500139,50098,00052,500139,000435
2021-02-16VNUG0.1750.1750.1550.1651,236,5792050.1550.17610,825290,00060,25092,00041,500141,0001,004