21:51:52 EDT Thu 03 Jul 2025
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
2025-07-03VGRD0.030.0350.030.0350.00595,073120.0350.0447,7259,00038,000348
2025-07-02VGRD0.030.030.030.03-0.0056,00020.030.0351,0005,000
2025-06-30VGRD0.0350.0350.0350.03569,28470.030.0351949,0001,00040,00019,000
2025-06-27VGRD0.0350.0350.030.0350.005202,00070.030.035100,0001,00017,00084,000
2025-06-26VGRD0.0350.0350.030.03-0.005203,85490.030.0355,000140,00015,00043,000109
2025-06-25VGRD0.0350.0350.0350.03525,00020.030.03525,000
2025-06-24VGRD0.0350.0350.030.03-0.005324,99980.030.035111,00027,00086,000100,000
2025-06-23VGRD0.0350.0350.0350.035138,058120.030.03568,00030,00039,000201
2025-06-20VGRD0.0350.030.035
2025-06-19VGRD0.0350.0350.030.0350.005149,306130.030.035128,0001,00020,000
2025-06-18VGRD0.030.0350.030.03592,03360.030.03527,03364,0001,000
2025-06-17VGRD0.0350.0350.030.03-0.00514,93450.030.0353,00011,000734
2025-06-16VGRD0.030.040.030.03-0.005147,82490.030.035134,0001,0008,0001,5583,000
2025-06-13VGRD0.0350.0350.0350.0351,00010.030.0351,000
2025-06-12VGRD0.0350.0350.0350.03576,024100.030.03575,725
2025-06-11VGRD0.0350.0350.030.0350.005223,863160.030.035165,00055,0007622,000
2025-06-10VGRD0.0350.0350.0350.0350.0054,03350.030.0351,0002,0001,033
2025-06-09VGRD0.030.0350.030.0350.00534,78570.030.0355,50029,000
2025-06-06VGRD0.0350.0350.030.03-0.00521,55930.030.03520,5591,000
2025-06-05VGRD0.0350.0350.030.03-0.00550,000100.030.03515,00035,000
2025-06-04VGRD0.0350.040.0350.040.01502,384270.030.04217,00051,00091,000140,0001,818
2025-06-03VGRD0.0350.0350.030.03928,224530.030.035372,00050,00030,00099,000334,7352,16440,000
2025-06-02VGRD0.030.030.030.0337,00010.030.03537,000
2025-05-30VGRD0.030.0350.0250.03579,160370.0250.03336,00036,000100,00012,00082,0001,49310,000
2025-05-29VGRD0.030.0350.0250.03330,800230.0250.03293,50014,0008005,00013,500
2025-05-28VGRD0.030.030.030.03309,763160.0250.03309,000330
2025-05-27VGRD0.030.0350.030.03216,035190.0250.03202,00066610,0001,0002,169
2025-05-26VGRD0.030.030.0250.0365,59160.0250.0355,00010,000
2025-05-23VGRD0.030.0250.03
2025-05-22VGRD0.030.030.030.0352,82160.0250.0351,000134
2025-05-21VGRD0.030.030.030.03339,948160.0250.03303,00018,0009,0009,000948
2025-05-20VGRD0.030.040.02750.0275-0.0025128,427220.0250.0341,15014,00035,00020,00014,277
2025-05-16VGRD0.030.030.0250.025-0.005139,637170.0250.03100,00014,0007,00016,389
2025-05-15VGRD0.0450.0450.030.03791,600470.0250.03262,000217,000199,00024,10019,00070,000
2025-05-14VGRD0.0450.050.030.03-0.015419,000230.0250.05309,20030,00036,00042,0001,000
2025-05-13VGRD0.0350.050.0350.0450.01447,298230.0250.05352,800404,00080,00010,000458
2025-05-12VGRD0.030.040.030.040.01382,035370.0250.04184,99999,93653,00043,0002
2025-05-09VGRD0.030.0350.0250.025-0.005729,736490.0250.03456,37520,000234,00019,000361
2025-05-08VGRD0.0250.030.0250.030.005540,813590.0250.03444,0008,00037,00051,00049
2025-05-07VGRD0.0250.0250.0250.025-0.005761,539290.020.025744,4909,0008,00049
2025-05-06VGRD0.030.0250.03
2025-05-05VGRD0.030.030.030.03188,480100.0250.03183,0005,000
2025-05-02VGRD0.030.030.0250.03826,461320.0250.03653,00017,00054,000102,000461
2025-05-01VGRD0.030.030.030.0335,00030.0250.0335,000
2025-04-30VGRD0.030.0250.03
2025-04-29VGRD0.030.030.030.0325,16760.0250.0324,500667
2025-04-28VGRD0.030.030.030.0326,71740.0250.0326,66750
2025-04-25VGRD0.030.030.030.03235,621100.0250.03233,0002,000621
2025-04-24VGRD0.030.030.030.0335,80060.0250.0328,0002,0005,000
2025-04-23VGRD0.030.030.030.033,06220.0250.033,00062
2025-04-22VGRD0.0250.030.0250.037,90050.0250.037,000800
2025-04-21VGRD0.030.030.0250.025181,089160.0250.0392,1503,0008,00077,000
2025-04-17VGRD0.030.030.030.030.0058,05030.0250.03502,0006,000
2025-04-16VGRD0.030.030.030.030.00512,79940.0250.034,0008,000499
2025-04-15VGRD0.030.030.0250.025-0.00592,850100.0250.0379,00010,000152,000
2025-04-14VGRD0.030.0250.03
2025-04-11VGRD0.030.0250.03
2025-04-10VGRD0.0250.030.0250.034,76040.0250.037601,0001,0002,000
2025-04-09VGRD0.030.030.0250.025-0.00588,31480.0250.031,00050,0001436,000
2025-04-08VGRD0.030.0250.03
2025-04-07VGRD0.030.030.0250.025-0.005463,900180.0250.0368,000160,000143,00092,000900
2025-04-04VGRD0.030.030.030.03207,00820.0250.03207,000