19:45:52 EDT Thu 28 Mar 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
2024-03-28VGSVR0.200.2150.1950.2150.0152,091,7103670.210.2151,257,862118,50049,000149,0004,07248,00082,500340,52642,050
2024-03-27VGSVR0.200.200.1950.200.0025504,9871380.1950.20211,47328,78649,50077,5001,4651,000133,842581700
2024-03-26VGSVR0.190.200.190.200.005661,2951690.1950.2066,60098,00052,850155,0002563,500163,000589121,250
2024-03-25VGSVR0.200.200.190.195-0.0025492,9881520.190.195209,68586,50013,50058,5007,500102,0002,32512,000
2024-03-22VGSVR0.200.200.1950.195-0.005426,329830.1950.20179,63257,50067,50016,5002,50037,00034,5001,1256,000
2024-03-21VGSVR0.2050.210.190.201,402,6262550.1950.20551,713239,000170,600128,0005,03870,500151,00011,27763,000
2024-03-20VGSVR0.1850.200.180.200.0051,710,7253090.1950.20961,402104,00075,000206,5004,75440,000258,5001,21858,506
2024-03-19VGSVR0.1950.200.1850.195794,7831840.190.195280,643146,80059,100115,5003,8508,00094,00040,15440,600
2024-03-18VGSVR0.200.200.190.195-0.0051,077,9252260.190.195462,341159,50087,600181,0002,5002,50096,0004,66281,820
2024-03-15VGSVR0.200.210.190.200.012,769,6425190.1950.201,130,837388,000186,000229,00014,975118,000307,000296,25698,100
2024-03-14VGSVR0.200.200.190.19-0.01881,9982810.190.20332,167120,500150,50051,0005,0064,000187,5001,41028,400
2024-03-13VGSVR0.1950.200.190.200.0051,795,8142950.1950.201,026,817133,631198,500137,0001,12727,500210,50023,48929,200
2024-03-12VGSVR0.1950.1950.180.1951,033,2122570.1850.20489,66171,10087,325119,5001,36010,000175,00017,66641,000
2024-03-11VGSVR0.1950.200.190.195999,7082130.190.20566,09876,83069,00085,5001,35056,50086,65010,9801,00043,000
2024-03-08VGSVR0.2050.2050.1850.195-0.0051,650,1794760.1850.195676,051218,075180,580243,5007,59476,000206,0002,05339,730
2024-03-07VGSVR0.1850.200.1850.200.0151,430,4872280.1950.20954,50981,004108,50096,0004,50059,00060,50013,87127,100
2024-03-06VGSVR0.1850.19250.1750.1851,998,6045210.1750.185700,742230,500246,780305,0006,306123,000194,00070,91972,700
2024-03-05VGSVR0.160.1850.150.1850.033,454,0945900.180.185902,216306,049357,400567,00030,79798,000144,000125,13319,800
2024-03-04VGSVR0.1650.1650.150.1555,807,2996890.150.1551,065,818528,86456,500332,50043,065128,500130,000162,75021,008
2024-03-01VGSVR0.170.170.1450.155-0.0156,717,9511,0700.150.1551,992,656452,600369,133543,000190,394193,000400,500581,95446,390
2024-02-29VGSVR0.170.1750.1650.17-0.005400,3601180.1650.175177,10229,50022,640103,0002171,50064,5001,871
2024-02-28VGSVR0.160.1750.1550.1750.005651,0461590.1650.175369,75042,5002,00082,5007606,500145,5001,286
2024-02-27VGSVR0.170.1750.1650.17217,100660.170.175163,36316,5008,54519,0002,0007,000217
2024-02-26VGSVR0.170.1750.1650.1750.005220,536790.170.175100,35233,5006,50068,5001,0211,0008,386410
2024-02-23VGSVR0.1750.1750.1650.165-0.01668,8771620.1650.17266,497109,00042,375154,50030732,00061,0601,948
2024-02-22VGSVR0.180.180.170.17-0.01354,4061060.170.175242,65033,0005,65757,0004966,0008,500103
2024-02-21VGSVR0.180.1850.1750.18-0.005540,4321170.1750.18327,33698,50035,60040,0004845,00031,500716
2024-02-20VGSVR0.1850.1850.1750.18-0.005353,112960.180.185173,03927,50023,00062,5003908,00057,500525
2024-02-16VGSVR0.1850.190.180.190.01196,593760.1850.1971,86131,00015,10032,0002889,50036,000844
2024-02-15VGSVR0.180.190.180.185-0.005340,1151130.180.185157,58830,00044,00085,50020,5001,187
2024-02-14VGSVR0.1850.190.1750.190.01291,732860.180.19156,23945,00034,50030,5002,00023,306184
2024-02-13VGSVR0.190.1950.1750.18-0.01581,7451540.180.185247,80486,50068,45599,5001,50076,5001,383
2024-02-12VGSVR0.190.1950.1850.185-0.005553,4841920.1850.195300,98272,50061,00073,00010016,50029,000389
2024-02-09VGSVR0.180.190.180.18-0.005170,840660.180.1964,14825,0003,00014,00052,50010,0002,175
2024-02-08VGSVR0.190.190.180.190.005535,9871370.180.19222,42576,00046,00064,0006718,00043,0001,8911,00048,000
2024-02-07VGSVR0.1850.190.180.18-0.005236,791810.180.185126,13118,00014,00019,0003,5002,8141,45133,800
2024-02-06VGSVR0.1950.1950.1850.185-0.005421,5481610.1850.20186,88045,00039,90058,5002,9282,50022,50023,5921,00019,200
2024-02-05VGSVR0.1950.1950.1850.19-0.005656,1551830.180.19350,37184,50011,90183,5001,8799,00064,50020,15330,000
2024-02-02VGSVR0.1950.200.190.19-0.01781,9052150.190.195356,51190,50052,600117,0001,36542,00062,00022,7207,00021,159
2024-02-01VGSVR0.190.200.190.195-0.0051,156,7472190.190.20686,28868,00022,50095,0001,57942,50056,50078,29017,00043,700
2024-01-31VGSVR0.1950.200.190.200.01539,4081610.190.20315,35840,50049,00047,0006,60233,50020,5004,2981,00020,300
2024-01-30VGSVR0.2050.2050.1850.19-0.031,486,2356160.1850.20806,925112,50017,000153,00018,40023,50064,00097,5042,0002,150
2024-01-29VGSVR0.200.220.1850.220.0218,248,5042,5070.2050.2212,516,450506,6971,111,700513,50066,790107,000516,5002,567,8337,00011,000
2024-01-26VGSVR0.1950.200.190.200.005878,5331620.1950.20510,60559,00060,000134,5002,90012,00093,5005281,0004,100
2024-01-25VGSVR0.1950.200.180.195-0.0051,045,8143710.1950.20303,81562,000161,000195,5004,90041,000141,000122,0001,5007,700
2024-01-24VGSVR0.200.200.190.201,664,0953180.1950.20327,03786,500100,00094,0003,7287,00032,500703,97555
2024-01-23VGSVR0.190.2050.1750.200.011,466,1655560.190.20749,52549,50093,500118,5004,05356,00099,000228,8214,000
2024-01-22VGSVR0.1850.190.170.191,021,8203450.180.19374,574130,000121,500240,0006,96022,000109,0002,8341,50012,362
2024-01-19VGSVR0.190.1950.1850.195498,3751560.1850.195165,13718,00061,600140,5002,1216,500102,0009771,500
2024-01-18VGSVR0.1950.200.190.200.005642,3582020.190.20275,09846,00081,800156,5003,2609,00061,5009945007,250
2024-01-17VGSVR0.2050.2050.1850.195-0.0051,357,0943820.190.195590,373116,100151,300241,5001,40628,000210,0003,1153,50010,200
2024-01-16VGSVR0.220.220.1950.20-0.0252,944,1386280.1950.201,954,160235,500225,900198,5001,18460,000231,5005,2684,00027,000
2024-01-15VGSVR0.2150.230.2150.230.015376,9141570.220.235238,32531,50061,00018,5009734,00013,0008912,0006,500
2024-01-12VGSVR0.2250.240.2150.215-0.011,213,2863550.210.23448,526153,500220,983157,0001,01263,500160,5005,4421,000
2024-01-11VGSVR0.230.230.2150.225-0.0051,024,3993750.220.225384,010159,000161,650191,00044428,00067,50016,2203,5007,532
2024-01-10VGSVR0.240.240.230.23-0.005243,8361790.230.24131,97941,50017,06627,5007,00015,5003,270
2024-01-09VGSVR0.2450.250.2350.235-0.01399,3131600.2350.24117,39936,00095,20077,5004503,00066,5001,0642,000
2024-01-08VGSVR0.2450.250.2350.245730,1641870.240.245342,738100,600108,500126,0001007,00040,0002,4822,000
2024-01-05VGSVR0.240.250.240.24-0.005273,3531300.240.265133,57960,00028,00025,0001,5008,5004,0001,97610,000
2024-01-04VGSVR0.240.250.240.24325,8931290.240.25147,32866,30017,50031,50035,50024,5002132,000
2024-01-03VGSVR0.260.260.240.245-0.011,173,6694110.240.245670,49295,500114,200126,5001,95015,500134,0004,7592,0006,280
2024-01-02VGSVR0.260.2650.2550.255-0.005617,5752160.2550.26293,27392,50043,500100,5001,46047,50013,00011,9272,00011,290
2023-12-29VGSVR0.270.270.2550.265-0.0051,004,3272850.260.27431,043133,000125,674133,5004,55044,000116,5002,95650010,500