18:50:15 EDT Thu 15 Apr 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
2021-04-15VVGLD0.560.560.520.54795,0282390.520.55479,49897,5002,500149,5004009,00053,0003,530
2021-04-14VVGLD0.550.560.530.54-0.01401,4731200.530.5468,303130,000250158,5005,50036,1002,820
2021-04-13VVGLD0.570.580.540.55-0.01619,8502000.550.57232,12855,0003,000221,50010017,00089,4001,722
2021-04-12VVGLD0.580.590.530.56-0.02547,8422430.560.58295,76938,00019,25094,50020012,49982,9614,638
2021-04-09VVGLD0.560.580.540.580.01643,4392090.560.58254,075170,500250133,5002,30041,50036,5004,393
2021-04-08VVGLD0.540.570.530.570.075960,1373280.570.58536,73751,0006,107247,50080040,50059,30017,918
2021-04-07VVGLD0.540.550.4950.495-0.045556,2822470.4950.55368,40235,5005,00048,5006,00750077,00010,773
2021-04-06VVGLD0.560.580.520.54-0.021,017,8602790.540.55546,693247,00011,000123,0001002,50082,0794,3631,000
2021-04-05VVGLD0.570.590.550.56-0.01368,5561770.550.56228,75247,50038,5007,03220,50022,4803,705
2021-04-01VVGLD0.490.570.480.570.07599,3922470.550.57450,12228,50042,00018,20058,1262,444
2021-03-31VVGLD0.4950.500.470.500.02706,4862450.4850.50483,83080,00031,0004007,00098,5005,756
2021-03-30VVGLD0.500.500.460.48-0.02724,7282570.480.50492,15665,50030,5002,30070,50061,6082,164
2021-03-29VVGLD0.540.540.500.50-0.04510,5572270.4950.52227,667112,50091,0001,0009,00056,50012,790
2021-03-26VVGLD0.550.560.510.540.02662,6032260.530.54380,07987,00029,500104,0001,00011,00045,4474,577
2021-03-25VVGLD0.520.550.4950.52-0.01818,6302660.520.55379,747150,50016,500168,5003,00014,50076,8399,044
2021-03-24VVGLD0.510.550.510.530.02418,3121900.520.53241,90351,00023,00046,5002,0004,00045,5004,109
2021-03-23VVGLD0.580.580.4850.51-0.071,374,9165300.500.51892,02398,0004,500187,0002,20033,00089,44366,526
2021-03-22VVGLD0.610.610.570.58-0.03325,4951780.570.58205,51918,0009,25064,5008,50217,1342,590
2021-03-19VVGLD0.610.620.590.610.02259,9161580.600.62178,47122,00031,5002505,50015,0006,785
2021-03-18VVGLD0.630.650.590.59-0.05661,9762820.590.60408,68631,500500151,50030035,50023,5008,240
2021-03-17VVGLD0.630.650.560.640.031,997,9366250.630.64924,384380,00052,100361,0005,34029,000226,55019,044
2021-03-16VVGLD0.630.730.610.61-0.022,546,9058780.600.641,330,008475,750171,50011,0003,22091,500447,83015,127
2021-03-15VVGLD0.590.670.590.630.072,408,9337630.620.641,176,716221,50050,200580,50088071,750292,75211,903
2021-03-12VVGLD0.570.590.560.561,443,3135480.560.59799,319187,500125,700142,00011,04039,50089,91033,176
2021-03-11VVGLD0.530.590.500.560.031,257,8905230.560.59685,157212,50032,00076,0002,00024,100125,75599,868
2021-03-10VVGLD0.490.530.490.530.0451,485,3594110.520.53998,706214,5002,000107,0002,0009,000140,7508,336
2021-03-09VVGLD0.430.490.430.4850.06932,5772990.4750.485771,34036,1001,30011,00030028,00079,2615,276
2021-03-08VVGLD0.420.430.400.425362,8631040.410.425287,48319,50050050049,8004,880
2021-03-05VVGLD0.4150.430.3850.425889,8672730.420.43558,09946,5008503,50030,500242,1607,258
2021-03-04VVGLD0.4550.470.4050.435-0.021,008,0493130.4150.44688,26246,00015,30032,00020086,500136,2573,530
2021-03-03VVGLD0.470.4750.440.455-0.035758,5032540.4450.465445,20738,50015,97030,50051,4003,000169,0954,831
2021-03-02VVGLD0.430.490.4250.490.0551,281,7152950.480.491,002,79529,00025,5008,50030065,500144,3655,755
2021-03-01VVGLD0.450.4650.4350.435-0.025605,9921800.4350.445452,3494,00050026,50078,00044,243
2021-02-26VVGLD0.4250.460.4050.460.02680,9292780.4550.46403,62035,00025,30050,00027,500130,5007,319
2021-02-25VVGLD0.4550.480.430.44-0.0151,180,1323100.4350.44842,38070,0001001,00025,500186,72054,357
2021-02-24VVGLD0.440.460.430.4550.0452,211,3744710.440.4551,516,312245,5384,50028,50020078,800328,9408,584
2021-02-23VVGLD0.460.460.3950.395-0.0652,227,8225830.3950.431,687,654216,5005002,00070097,500154,20968,759
2021-02-22VVGLD0.430.4850.410.460.043,327,8068620.450.462,883,959147,96082,40016,0002,40024,000155,30515,782
2021-02-19VVGLD0.3550.4250.3550.420.074,103,6099190.420.4252,938,947250,000112,550226,00014,00018,000529,37613,601
2021-02-18VVGLD0.340.350.320.350.0759,436,7971,3430.330.357,528,8651,074,250143,500205,50039,226116,500263,43663,240
2021-02-17VVGLD0.2750.340.34
2021-02-16VVGLD0.2750.340.34
2021-02-12VVGLD0.2750.300.30
2021-02-11VVGLD0.2750.300.30
2021-02-10VVGLD0.2750.300.30
2021-02-09VVGLD0.2750.300.30
2021-02-08VVGLD0.2750.320.32
2021-02-05VVGLD0.2750.320.32
2021-02-04VVGLD0.2750.320.32
2021-02-03VVGLD0.2750.320.32
2021-02-02VVGLD0.2750.3350.335
2021-02-01VVGLD0.2750.3350.335
2021-01-29VVGLD0.2750.330.33
2021-01-28VVGLD0.2750.310.31
2021-01-27VVGLD0.2750.320.32
2021-01-26VVGLD0.2750.310.31
2021-01-25VVGLD0.2750.310.31
2021-01-22VVGLD0.2750.310.31
2021-01-21VVGLD0.2750.310.31
2021-01-20VVGLD0.2750.310.31
2021-01-19VVGLD0.2750.320.32
2021-01-18VVGLD0.2750.310.31