00:59:22 EST Wed 07 Dec 2022
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
2022-12-06VGTC0.0350.030.045
2022-12-05VGTC0.0350.0350.0350.03524,04740.030.04524,047
2022-12-02VGTC23310.0250.035
2022-12-01VGTC0.0350.0350.0350.0350.0157,50260.0250.03557,5002
2022-11-30VGTC0.030.030.0250.02518,00020.0250.03518,000
2022-11-29VGTC0.0250.030.0250.025100,230100.0250.0372,05011,00017,000
2022-11-28VGTC0.0250.0250.03
2022-11-25VGTC0.0350.0350.0250.025-0.02101,650420.0250.03591,0003,0007,000300
2022-11-24VGTC0.0450.0450.0450.0451,00010.0350.0451,000
2022-11-23VGTC41220.0350.045
2022-11-22VGTC53530.0350.0455580
2022-11-21VGTC1,02320.040.0451,023
2022-11-18VGTC0.0450.040.045
2022-11-17VGTC22510.0350.045225
2022-11-16VGTC0.0450.0350.045
2022-11-15VGTC30010.0350.045300
2022-11-14VGTC0.0450.0350.045
2022-11-11VGTC0.040.0450.040.0450.0120,00020.0350.04520,000
2022-11-10VGTC0.0350.0350.0350.035-0.015,00010.030.045,000
2022-11-09VGTC0.040.0450.040.0450.005200,704100.0250.045200,67925
2022-11-08VGTC0.0250.040.0250.040.005300,79090.0250.04297,0003,000790
2022-11-07VGTC12510.030.04125
2022-11-04VGTC0.0350.030.04
2022-11-03VGTC5010.030.04
2022-11-02VGTC0.0350.0350.0350.035-0.00511,83440.030.03511,834
2022-11-01VGTC0.040.0350.04
2022-10-31VGTC110.0350.041
2022-10-28VGTC8010.0350.0480
2022-10-27VGTC0.040.040.040.040.0051,77530.0350.041,000600175
2022-10-26VGTC0.0350.0350.0350.03514,03540.0350.0411,0003,00035
2022-10-25VGTC210.0250.0352
2022-10-24VGTC0.0350.0250.035
2022-10-21VGTC0.030.0350.0250.03516,97850.0250.03513,953253,000
2022-10-20VGTC12510.030.035125
2022-10-19VGTC0.0350.030.035
2022-10-18VGTC28010.030.035
2022-10-17VGTC50010.030.035
2022-10-14VGTC0.0350.030.04
2022-10-13VGTC0.0350.0250.04
2022-10-12VGTC0.0250.040.0250.035130,805100.0250.04130,505300
2022-10-11VGTC0.0350.0350.0350.0350.0130,00020.0250.03530,000
2022-10-07VGTC0.0250.0250.0250.025-0.0051,50020.0250.0351,500
2022-10-06VGTC0.030.030.030.03-0.0055,01830.0250.0354,938
2022-10-05VGTC17510.030.035175
2022-10-04VGTC210.030.0352
2022-10-03VGTC0.0350.0350.0350.0352,39240.030.0352,292100
2022-09-30VGTC0.0350.0350.0250.03538,00050.0250.03538,000
2022-09-29VGTC0.030.0350.030.0350.005107,00560.030.035107,005
2022-09-28VGTC0.030.0250.03
2022-09-27VGTC0.0250.030.0250.0353,15660.0250.0350,0013,000150
2022-09-26VGTC1010.0250.03510
2022-09-23VGTC1,37520.030.035725
2022-09-22VGTC0.030.030.030.03-0.00555,00040.030.03555,000
2022-09-21VGTC0.0350.0350.0350.035-0.00541,00040.030.03541,000
2022-09-20VGTC0.0450.0450.040.04-0.00519,20030.0350.0419,000
2022-09-19VGTC0.0450.0450.0450.0453,50030.040.0453,500
2022-09-16VGTC0.040.0450.040.0450.014,00020.040.0454,000
2022-09-15VGTC0.0350.0350.04
2022-09-14VGTC0.0350.0350.04
2022-09-13VGTC0.0350.0350.04
2022-09-12VGTC0.0350.0350.0350.03551,00020.0350.0451,000
2022-09-09VGTC5010.0350.04550
2022-09-08VGTC0.0350.0350.0350.0358,18520.0350.0458,000185
2022-09-07VGTC0.040.040.0350.035-0.0159,020100.0350.0459,000