21:56:59 EDT Wed 17 Jul 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
2024-07-17VPACE4320.130.175
2024-07-16VPACE110.130.175
2024-07-15VPACE3750.130.175
2024-07-12VPACE0.130.130.130.130.0057,750120.130.1756,83360500357
2024-07-11VPACE0.1250.1250.1250.1255,64350.1250.135,530
2024-07-10VPACE0.1250.1250.1250.1254,32180.1250.133,53533388
2024-07-09VPACE41630.1250.13
2024-07-08VPACE0.130.130.1250.125-0.0059,701180.1250.138,116466500404
2024-07-05VPACE17540.130.1351
2024-07-04VPACE0.130.130.130.135,51590.130.1353,0002,00050015
2024-07-03VPACE0.1350.1350.130.13-0.0058,818140.130.1357,342500167110
2024-07-02VPACE42560.1350.14
2024-06-28VPACE5130.1350.145214
2024-06-27VPACE0.1450.1450.1350.135-0.011,81170.1350.145500500343
2024-06-26VPACE39160.1350.145213
2024-06-25VPACE0.1450.1450.1450.1450.014,00170.1350.1453,4797
2024-06-24VPACE93970.1350.145466349
2024-06-21VPACE0.1350.1350.1350.1351,52260.1350.145773
2024-06-20VPACE0.130.130.130.13-0.0051,85260.1350.1457851,00055
2024-06-19VPACE0.1350.1350.1350.135-0.016,54580.130.1455,512500
2024-06-18VPACE0.1550.1550.140.14-0.0133,213220.1350.14515,5341,50012,2423,590
2024-06-17VPACE39260.1550.22517
2024-06-14VPACE0.180.180.180.180.035,902110.150.231001,0001,5003,023
2024-06-13VPACE54660.150.23416
2024-06-12VPACE0.150.1850.150.1850.022,48370.150.231,3331,00050
2024-06-11VPACE0.1550.1550.1550.155-0.011,02470.150.234335008
2024-06-10VPACE13050.160.235069
2024-06-07VPACE11340.160.2491
2024-06-06VPACE59370.1550.2441
2024-06-05VPACE0.1650.1650.1650.165-0.0058,053150.1650.241,0055,0006141,000373
2024-06-04VPACE0.170.170.170.175,172110.1650.244,9642053
2024-06-03VPACE0.170.190.170.190.025,345150.1650.242,5412,000332507
2024-05-31VPACE0.160.190.160.170.00515,814280.1550.243,7955,5005009204,000885
2024-05-30VPACE0.160.180.1550.165-0.01535,292390.1550.1922,12165350010,5001,352
2024-05-29VPACE0.160.180.150.18-0.0236,688520.160.1913,7305002,0002,00045115,0001,989
2024-05-28VPACE0.2150.2150.200.20-0.01523,821220.1650.2021,0602,113
2024-05-27VPACE0.2150.250.2050.215-0.07542,550570.2150.2426,6305,0025704,5004,392
2024-05-24VPACE0.290.290.280.28-0.0151,64790.2050.45633350090103
2024-05-23VPACE0.2950.2950.2950.295-0.0051,83160.1050.451,167
Symbol Change BRG to PACE
Consolidation 30 old shares to 1 new
2024-05-22VBRG0.0050.010.0050.005239,976160.0050.0111,60684,00034,000500102,5003707,000
2024-05-21VBRG0.0050.010.0050.01272,276430.0050.01115,6006,00065,00052,0002,05630,500
2024-05-17VBRG0.0050.010.0050.010.002545,121210.0050.0126,81516,0001,0001,161
2024-05-16VBRG0.010.010.0050.010.00593,042210.0050.0122,72150023,00010,0005,0001,26530,000
2024-05-15VBRG0.0050.010.0050.005-0.00251,062,765130.0050.0116,5771,000,0001,00050034,00062310,000
2024-05-14VBRG0.0050.010.0050.010.0025143,428230.0050.0148,14850014,0004,00075,0001,280
2024-05-13VBRG0.010.010.0050.00523,658220.0050.0111,1643,3044,0003,0002,190
2024-05-10VBRG0.0050.010.0050.01361,730140.0050.01340,1881,00010,000259,0001,517
2024-05-09VBRG0.010.010.0050.005126,95980.0050.016,00020,000100,000256
2024-05-08VBRG0.010.010.010.010.00524,84960.0050.0120,0004714,000
2024-05-07VBRG0.010.010.0050.00558,03090.0050.012018,0008008,0001,19030,000
2024-05-06VBRG0.0050.0050.0050.005420,974160.0050.01415,0005,0001805
2024-05-03VBRG0.0050.010.0050.0172,219100.0050.012,0004,000155,00070010,000
2024-05-02VBRG0.010.010.010.01107,113110.0050.012,0002,00033,0003100,100
2024-05-01VBRG0.010.010.0050.0197,325150.0050.011,50080,0141,00014,000701
2024-04-30VBRG0.010.010.010.0154,240110.0050.0113,005495740,000
2024-04-29VBRG0.010.010.0050.01494,946180.0050.0171,2002,000420,0001,000446
2024-04-26VBRG0.010.010.0050.005-0.00542,571180.0050.0117,1891,0007,0001,74214,950
2024-04-25VBRG0.010.010.0050.016,13080.0050.01506004,0001,480
2024-04-24VBRG0.010.010.010.0119,973100.0050.018,00011,00043
2024-04-23VBRG0.010.010.010.0153,485130.0050.01300250,0002,276
2024-04-22VBRG0.0050.010.0050.01715,399340.0050.01201,100257,0006,00050,93010,00096,0003,19091,000
2024-04-19VBRG0.010.010.0050.0138,58170.0050.0132,0006,00049
2024-04-18VBRG0.010.010.0050.005-0.00513,090140.0050.011208,00044,000278