Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:14:21 EST Sun 17 Jan 2021
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
2021-01-15
V
VGLD
0.275
0.31
0.31
2021-01-14
V
VGLD
0.275
0.33
0.33
2021-01-13
V
VGLD
0.275
0.32
0.32
2021-01-12
V
VGLD
0.275
0.33
0.33
2021-01-11
V
VGLD
0.275
0.32
0.32
2021-01-08
V
VGLD
0.275
0.32
0.32
2021-01-07
V
VGLD
0.275
0.335
0.335
2021-01-06
V
VGLD
0.275
0.33
0.33
2021-01-05
V
VGLD
0.275
0.335
0.335
2021-01-04
V
VGLD
0.275
0.335
0.335
2020-12-31
V
VGLD
0.275
0.32
0.32
2020-12-30
V
VGLD
0.275
0.34
0.34
2020-12-29
V
VGLD
0.275
0.34
0.34
2020-12-24
V
VGLD
0.275
0.34
0.34
2020-12-23
V
VGLD
0.275
0.35
0.35
2020-12-22
V
VGLD
0.275
0.30
0.30
2020-12-21
V
VGLD
0.275
0.29
0.29
2020-12-18
V
VGLD
0.275
0.28
0.28
2020-12-17
V
VGLD
0.255
0.285
0.255
0.275
0.03
1,477,241
364
0.27
0.275
1,317,103
70,500
640
24,500
9,000
49,845
4,553
2020-12-16
V
VGLD
0.235
0.25
0.235
0.245
0.005
894,838
151
0.235
0.245
739,399
64,500
420
61,000
1,833
27,486
2020-12-15
V
VGLD
0.245
0.26
0.24
0.24
1,014,038
214
0.235
0.24
671,942
83,000
10,059
75,500
5,000
121,000
42,515
5,022
2020-12-14
V
VGLD
0.22
0.24
0.22
0.24
0.02
1,244,947
234
0.235
0.24
1,020,042
135,000
54,530
11,000
400
500
19,607
3,468
2020-12-11
V
VGLD
0.22
0.22
0.205
0.22
0.01
445,067
71
0.21
0.22
245,791
47,000
20,000
29,000
103,000
276
2020-12-10
V
VGLD
0.21
0.215
0.20
0.21
0.005
496,099
87
0.21
0.215
398,403
31,000
28,730
17,500
19,500
916
2020-12-09
V
VGLD
0.21
0.215
0.20
0.21
644,640
105
0.205
0.21
391,027
48,000
91,200
50,500
63,512
401
2020-12-08
V
VGLD
0.21
0.22
0.205
0.21
674,046
106
0.205
0.21
359,747
148,500
3,900
28,000
73,500
59,000
1,399
2020-12-07
V
VGLD
0.24
0.24
0.205
0.205
-0.03
670,205
138
0.205
0.21
377,743
117,000
59,500
33,000
3,000
79,000
962
2020-12-04
V
VGLD
0.23
0.235
0.225
0.225
-0.005
219,457
65
0.235
0.25
67,425
36,500
24,000
49,000
40,900
1,632
2020-12-03
V
VGLD
0.23
0.245
0.225
0.225
-0.015
679,701
111
0.225
0.235
365,921
105,000
55,600
49,500
5,500
96,000
2,180
2020-12-02
V
VGLD
0.25
0.255
0.24
0.24
-0.01
406,185
72
0.235
0.24
219,027
64,000
28,000
13,500
78,000
2,451
802
2020-12-01
V
VGLD
0.245
0.265
0.245
0.25
0.025
1,060,534
170
0.25
0.255
652,792
151,500
33,000
105,000
5,000
11,500
100,000
1,742
2020-11-30
V
VGLD
0.22
0.23
0.215
0.23
0.005
320,049
63
0.225
0.23
90,866
218,000
2,000
8,000
1,183
2020-11-27
V
VGLD
0.22
0.225
0.215
0.225
0.005
63,499
16
0.22
0.225
45,900
3,500
3,900
10,000
199
2020-11-26
V
VGLD
0.225
0.225
0.22
0.22
88,023
26
0.22
0.225
77,527
4,500
3,000
2,355
641
2020-11-25
V
VGLD
0.225
0.225
0.215
0.225
0.005
173,488
47
0.215
0.225
126,398
5,500
6,000
20,000
13,400
2,190
2020-11-24
V
VGLD
0.215
0.225
0.21
0.22
574,192
115
0.22
0.225
334,361
122,000
14,080
17,000
6,000
78,600
1,551
2020-11-23
V
VGLD
0.22
0.225
0.22
0.225
0.005
333,712
81
0.22
0.225
212,370
20,000
17,000
59,500
24,000
842
2020-11-20
V
VGLD
0.245
0.245
0.22
0.22
-0.015
357,743
58
0.22
0.23
309,516
42,000
200
4,000
484
1,543
2020-11-19
V
VGLD
0.25
0.25
0.225
0.235
253,266
62
0.235
0.24
171,366
40,000
500
39,000
1,000
1,400
2020-11-18
V
VGLD
0.25
0.255
0.235
0.235
-0.015
573,761
105
0.235
0.24
339,764
75,500
56,000
29,500
71,433
1,564
2020-11-17
V
VGLD
0.27
0.27
0.25
0.255
-0.015
355,203
59
0.24
0.255
284,261
23,500
2,508
25,000
19,500
434
2020-11-16
V
VGLD
0.275
0.28
0.27
0.27
-0.01
169,654
47
0.26
0.28
109,482
16,500
15,116
9,000
4,500
14,500
556
2020-11-13
V
VGLD
0.275
0.28
0.27
0.28
0.015
129,203
52
0.27
0.28
92,712
23,500
500
10,000
1,000
500
991
2020-11-12
V
VGLD
0.28
0.28
0.265
0.275
0.005
86,735
36
0.265
0.275
59,477
1,000
2,500
13,500
250
9,900
108
2020-11-11
V
VGLD
0.275
0.285
0.27
0.275
123,143
35
0.265
0.275
95,012
3,500
10,120
6,500
8,000
11
2020-11-10
V
VGLD
0.275
0.29
0.27
0.275
146,924
31
0.27
0.275
90,072
10,000
7,000
27,000
400
12,000
452
2020-11-09
V
VGLD
0.28
0.28
0.27
0.27
-0.01
290,600
78
0.27
0.275
124,863
47,500
30,500
57,500
28,998
1,239
2020-11-06
V
VGLD
0.29
0.29
0.27
0.29
0.005
418,055
105
0.28
0.29
212,953
52,500
12,000
122,000
100
16,300
2,202
2020-11-05
V
VGLD
0.285
0.30
0.28
0.29
0.01
307,834
77
0.285
0.29
179,062
33,500
31,500
2,000
60,300
1,472
2020-11-04
V
VGLD
0.265
0.28
0.26
0.28
0.01
67,341
29
0.275
0.28
62,480
1,000
500
3,000
361
2020-11-03
V
VGLD
0.275
0.28
0.265
0.265
-0.005
177,017
53
0.265
0.27
147,695
13,500
150
2,000
12,500
1,172
2020-11-02
V
VGLD
0.28
0.29
0.26
0.275
-0.005
198,414
51
0.27
0.275
179,206
3,500
6,500
2,000
6,808
400
2020-10-30
V
VGLD
0.275
0.285
0.27
0.28
0.005
59,224
25
0.275
0.28
57,050
1,500
201
473
2020-10-29
V
VGLD
0.265
0.285
0.255
0.275
0.015
164,056
54
0.26
0.275
149,268
500
8,500
3,000
111
1,987
690
2020-10-28
V
VGLD
0.28
0.28
0.255
0.265
-0.02
298,487
94
0.26
0.265
279,837
7,500
1,500
1,000
6,950
1,700
2020-10-27
V
VGLD
0.30
0.30
0.285
0.285
178,013
55
0.285
0.29
100,111
28,500
18,000
17,500
13,250
652
2020-10-26
V
VGLD
0.305
0.305
0.28
0.295
-0.01
279,912
62
0.285
0.30
208,212
51,400
17,500
2,000
500
2020-10-23
V
VGLD
0.29
0.31
0.28
0.31
0.03
97,719
37
0.29
0.305
90,275
1,000
3,000
3,000
400
44
2020-10-22
V
VGLD
0.30
0.30
0.28
0.29
-0.005
443,931
89
0.28
0.29
331,760
43,000
22,500
19,500
5,000
20,256
915
2020-10-21
V
VGLD
0.285
0.31
0.285
0.295
0.005
251,980
78
0.30
0.31
171,852
40,300
20,000
18,890
878
2020-10-20
V
VGLD
0.31
0.32
0.285
0.29
-0.035
914,679
213
0.285
0.29
510,683
119,500
37,500
145,000
21,250
5,000
73,369
2,377
2020-10-19
V
VGLD
0.33
0.34
0.32
0.325
0.015
810,007
137
0.315
0.325
512,265
46,500
146,500
16,000
87,000
1,742