23:45:18 EST Sat 24 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-02-23VGRD0.050.0550.050.05141,131180.050.05588,00012,0008,0008,0001,00024,000
2024-02-22VGRD0.060.060.050.05-0.005277,136320.050.05567,63689,00058,00050060,0001,500
2024-02-21VGRD0.050.060.050.06303,798380.0550.0679,67948,00031,00098,0001,00043,0002,445
2024-02-20VGRD0.060.060.0550.0691,121150.050.0655,00025,00031510,000200
2024-02-16VGRD0.0650.0650.060.0650.00514,602100.0550.0659,0563,0001,0001,411
2024-02-15VGRD0.060.0650.0550.060.005207,345210.060.065122,00040,0002,00075041,100
2024-02-14VGRD0.060.060.030.060.005255,678510.0550.06141,91015,00038,0005,0009273,00040,00014110,000
2024-02-13VGRD0.060.060.0550.06131,525220.0550.0666,00047,00017,000
2024-02-12VGRD0.070.070.060.06-0.015724,997680.060.065327,500128,00011,00048,00050024,000171,00014,000
2024-02-09VGRD0.070.0750.070.07517,80070.070.0755001,00016,000300
2024-02-08VGRD0.0750.0750.070.075104,732150.070.07521,20214,00053069,000
2024-02-07VGRD0.070.0750.070.07515,00050.070.07514,0001,000
2024-02-06VGRD0.0750.070.075
2024-02-05VGRD0.070.0750.070.07106,390160.070.07589,2408,0002,0005,000500
2024-02-02VGRD0.070.0750.070.07-0.005142,085280.070.075128,70712,0001,000200
2024-02-01VGRD0.080.080.0750.075-0.01172,230230.070.07588,00031,0001,0001,00018,00033,000230
2024-01-31VGRD0.080.0850.080.08581,10080.080.0954,00024,0003,000100
2024-01-30VGRD0.0850.0850.080.0850.00598,548120.080.08576,00012,0003,0006,000960
2024-01-29VGRD0.0850.0850.0750.08530,611150.080.08516,3117,0004,0002,0001,300
2024-01-26VGRD0.0850.0850.0850.0850.0057,62050.0750.0851,0006,000100220
2024-01-25VGRD0.080.0850.0750.0850.00562,390160.080.08546,0003,00011,000902,000300
2024-01-24VGRD0.080.080.080.0821,74760.080.08520,0001,550197
2024-01-23VGRD0.0850.0850.080.08-0.00548,583120.0750.0816,0007,00020,0003005,000
2024-01-22VGRD0.0850.0850.080.08-0.005126,211300.080.08563,5002,0006,00021,00032,000809
2024-01-19VGRD0.0850.0850.080.08542,00090.080.0851,00023,00018,000
2024-01-18VGRD0.0850.0850.0850.08574,669170.080.08513,7776,00014,0001,20039,000664
2024-01-17VGRD0.0950.0950.080.085-0.005398,189570.0850.09320,64411,0006,00020,0001,9506,00032,000
2024-01-16VGRD0.100.110.090.090.0151,354,4731780.090.095795,43653,000164,020119,0002,100204,0001,53715,000
2024-01-15VGRD0.080.080.0750.080.00562,35080.0750.081,10013,00025048,000
2024-01-12VGRD0.080.080.080.080.0054,93530.0750.084,000
2024-01-11VGRD0.080.080.0750.075-0.005140,092110.0750.08108,76030,000800
2024-01-10VGRD0.0850.0850.080.0813,03260.080.08513,00024
2024-01-09VGRD0.080.0850.080.08-0.00567,559150.0750.08521,5008,0008,0009,00020,000959
2024-01-08VGRD0.080.0850.080.0862,000130.080.08510,50010,00016,0005002,00023,000
2024-01-05VGRD0.0750.080.0750.080.00526,016110.0750.0821,0003,000290
2024-01-04VGRD0.080.080.0750.075-0.00512,00040.0750.0812,000
2024-01-03VGRD0.0750.080.0750.0817,02960.0750.083,0004,0009,00029
2024-01-02VGRD0.080.080.080.08111,474160.080.085107,0001,0003,000174
2023-12-29VGRD0.080.090.080.090.0169,238210.080.0941,0006,0009,00012,0001,228
2023-12-28VGRD0.080.080.080.0827,50040.080.0927,000500
2023-12-27VGRD0.0850.0850.080.08-0.00558,166230.0750.08547,2765,0005,000490
2023-12-22VGRD0.0850.090.0850.085-0.005125,084150.080.0935,0008,00019,00023,00039,000
2023-12-21VGRD0.0850.090.0850.085-0.00544,938100.0850.0955,0009,0001,38829,000250
2023-12-20VGRD0.090.090.090.0911,30850.0850.0910,0001,000300
2023-12-19VGRD0.090.090.0850.0970,823160.0850.0933,7851,00053334,000605
2023-12-18VGRD0.0850.0950.0850.090.005136,450210.0850.09567,3502,00022,0001002,00043,000
2023-12-15VGRD0.090.090.080.0945,205130.080.0913,00014,00010017,000900
2023-12-14VGRD0.080.090.080.080.00578,630120.080.0954,5008,0003,00012,000550
2023-12-13VGRD0.080.080.0750.075183,850260.0750.085103,50038,0002503,00038,000500
2023-12-12VGRD0.0750.0750.070.07-0.00556,687150.0750.0855,3221,00080200
2023-12-11VGRD0.080.080.0750.07511,00060.0750.0811,000
2023-12-08VGRD0.0750.080.0750.075-0.00587,911270.0750.0860,0001,00021,0006291,0002,0001,700
2023-12-07VGRD0.080.080.080.0831,00020.0750.0831,000
2023-12-06VGRD0.080.080.070.080.0155,434150.070.08552,4591,0001,000450
2023-12-05VGRD0.080.080.070.07-0.01561,843150.070.0841,0006618,000700
2023-12-04VGRD0.0850.0850.080.0866,174130.080.0914,50050,000100
2023-12-01VGRD0.080.0850.080.08-0.00584,949170.080.08573,8493,0009006,000300
2023-11-30VGRD0.080.0850.070.080.005243,636410.080.085207,8003,00031,903933
2023-11-29VGRD0.0750.080.070.07-0.005108,265210.0750.0844,49921,00015,00025,0001,221
2023-11-28VGRD0.080.080.070.075243,762260.070.0871,00320,0005,0001,000145,7591,000
2023-11-27VGRD0.0850.0850.0750.075-0.005180,550270.0750.0876,25331,00026,00046,500550