13:14:21 EST Sun 17 Jan 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
2021-01-15VVGLD0.2750.310.31
2021-01-14VVGLD0.2750.330.33
2021-01-13VVGLD0.2750.320.32
2021-01-12VVGLD0.2750.330.33
2021-01-11VVGLD0.2750.320.32
2021-01-08VVGLD0.2750.320.32
2021-01-07VVGLD0.2750.3350.335
2021-01-06VVGLD0.2750.330.33
2021-01-05VVGLD0.2750.3350.335
2021-01-04VVGLD0.2750.3350.335
2020-12-31VVGLD0.2750.320.32
2020-12-30VVGLD0.2750.340.34
2020-12-29VVGLD0.2750.340.34
2020-12-24VVGLD0.2750.340.34
2020-12-23VVGLD0.2750.350.35
2020-12-22VVGLD0.2750.300.30
2020-12-21VVGLD0.2750.290.29
2020-12-18VVGLD0.2750.280.28
2020-12-17VVGLD0.2550.2850.2550.2750.031,477,2413640.270.2751,317,10370,50064024,5009,00049,8454,553
2020-12-16VVGLD0.2350.250.2350.2450.005894,8381510.2350.245739,39964,50042061,0001,83327,486
2020-12-15VVGLD0.2450.260.240.241,014,0382140.2350.24671,94283,00010,05975,5005,000121,00042,5155,022
2020-12-14VVGLD0.220.240.220.240.021,244,9472340.2350.241,020,042135,00054,53011,00040050019,6073,468
2020-12-11VVGLD0.220.220.2050.220.01445,067710.210.22245,79147,00020,00029,000103,000276
2020-12-10VVGLD0.210.2150.200.210.005496,099870.210.215398,40331,00028,73017,50019,500916
2020-12-09VVGLD0.210.2150.200.21644,6401050.2050.21391,02748,00091,20050,50063,512401
2020-12-08VVGLD0.210.220.2050.21674,0461060.2050.21359,747148,5003,90028,00073,50059,0001,399
2020-12-07VVGLD0.240.240.2050.205-0.03670,2051380.2050.21377,743117,00059,50033,0003,00079,000962
2020-12-04VVGLD0.230.2350.2250.225-0.005219,457650.2350.2567,42536,50024,00049,00040,9001,632
2020-12-03VVGLD0.230.2450.2250.225-0.015679,7011110.2250.235365,921105,00055,60049,5005,50096,0002,180
2020-12-02VVGLD0.250.2550.240.24-0.01406,185720.2350.24219,02764,00028,00013,50078,0002,451802
2020-12-01VVGLD0.2450.2650.2450.250.0251,060,5341700.250.255652,792151,50033,000105,0005,00011,500100,0001,742
2020-11-30VVGLD0.220.230.2150.230.005320,049630.2250.2390,866218,0002,0008,0001,183
2020-11-27VVGLD0.220.2250.2150.2250.00563,499160.220.22545,9003,5003,90010,000199
2020-11-26VVGLD0.2250.2250.220.2288,023260.220.22577,5274,5003,0002,355641
2020-11-25VVGLD0.2250.2250.2150.2250.005173,488470.2150.225126,3985,5006,00020,00013,4002,190
2020-11-24VVGLD0.2150.2250.210.22574,1921150.220.225334,361122,00014,08017,0006,00078,6001,551
2020-11-23VVGLD0.220.2250.220.2250.005333,712810.220.225212,37020,00017,00059,50024,000842
2020-11-20VVGLD0.2450.2450.220.22-0.015357,743580.220.23309,51642,0002004,0004841,543
2020-11-19VVGLD0.250.250.2250.235253,266620.2350.24171,36640,00050039,0001,0001,400
2020-11-18VVGLD0.250.2550.2350.235-0.015573,7611050.2350.24339,76475,50056,00029,50071,4331,564
2020-11-17VVGLD0.270.270.250.255-0.015355,203590.240.255284,26123,5002,50825,00019,500434
2020-11-16VVGLD0.2750.280.270.27-0.01169,654470.260.28109,48216,50015,1169,0004,50014,500556
2020-11-13VVGLD0.2750.280.270.280.015129,203520.270.2892,71223,50050010,0001,000500991
2020-11-12VVGLD0.280.280.2650.2750.00586,735360.2650.27559,4771,0002,50013,5002509,900108
2020-11-11VVGLD0.2750.2850.270.275123,143350.2650.27595,0123,50010,1206,5008,00011
2020-11-10VVGLD0.2750.290.270.275146,924310.270.27590,07210,0007,00027,00040012,000452
2020-11-09VVGLD0.280.280.270.27-0.01290,600780.270.275124,86347,50030,50057,50028,9981,239
2020-11-06VVGLD0.290.290.270.290.005418,0551050.280.29212,95352,50012,000122,00010016,3002,202
2020-11-05VVGLD0.2850.300.280.290.01307,834770.2850.29179,06233,50031,5002,00060,3001,472
2020-11-04VVGLD0.2650.280.260.280.0167,341290.2750.2862,4801,0005003,000361
2020-11-03VVGLD0.2750.280.2650.265-0.005177,017530.2650.27147,69513,5001502,00012,5001,172
2020-11-02VVGLD0.280.290.260.275-0.005198,414510.270.275179,2063,5006,5002,0006,808400
2020-10-30VVGLD0.2750.2850.270.280.00559,224250.2750.2857,0501,500201473
2020-10-29VVGLD0.2650.2850.2550.2750.015164,056540.260.275149,2685008,5003,0001111,987690
2020-10-28VVGLD0.280.280.2550.265-0.02298,487940.260.265279,8377,5001,5001,0006,9501,700
2020-10-27VVGLD0.300.300.2850.285178,013550.2850.29100,11128,50018,00017,50013,250652
2020-10-26VVGLD0.3050.3050.280.295-0.01279,912620.2850.30208,21251,40017,5002,000500
2020-10-23VVGLD0.290.310.280.310.0397,719370.290.30590,2751,0003,0003,00040044
2020-10-22VVGLD0.300.300.280.29-0.005443,931890.280.29331,76043,00022,50019,5005,00020,256915
2020-10-21VVGLD0.2850.310.2850.2950.005251,980780.300.31171,85240,30020,00018,890878
2020-10-20VVGLD0.310.320.2850.29-0.035914,6792130.2850.29510,683119,50037,500145,00021,2505,00073,3692,377
2020-10-19VVGLD0.330.340.320.3250.015810,0071370.3150.325512,26546,500146,50016,00087,0001,742