17:02:55 EDT Tue 15 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
2025-07-15VIGO0.140.150.140.145254,4491130.140.15115,79523,86250,70029,00011,50022,5001,092
2025-07-14VIGO0.1550.1550.140.15451,8481580.1350.1595,25068,30893,00081,0002,500109,5001,471500
2025-07-11VIGO0.1350.150.1350.150.0151,070,6792700.1450.15428,239241,9803,000260,00046,00052,5003,69625,0009,000
2025-07-10VIGO0.130.140.130.13-0.005279,9071040.130.145182,85625,34028853,5004,0004,0005309,000
2025-07-09VIGO0.130.1350.130.13-0.005560,8461340.130.135321,48581,50027,50085,50025012,50022,5006868,500
2025-07-08VIGO0.1350.1350.1250.13839,0181400.130.135260,01093,500123,500237,50050078,5001,00810,50034,000
2025-07-07VIGO0.1350.1350.1250.13-0.0051,622,2902400.130.14863,664167,000172,500158,50037,000139,50020010,00073,003
2025-07-04VIGO0.1350.140.130.135-0.005327,668850.130.14137,4765,50041,000103,0003,00021,00016,000
2025-07-03VIGO0.1350.140.1350.135265,185880.1350.1481,90024,00063,50016,0003,50074,5001,785
2025-07-02VIGO0.140.140.1350.135-0.005903,0881820.1350.14364,085125,50038,000255,50053,00045,00015,0596,500
2025-06-30VIGO0.140.1450.1350.14-0.005656,3271340.140.145471,45038,00034,00026,5001,00085,000
2025-06-27VIGO0.150.1550.140.145-0.01556,9291600.140.145289,500129,00010,00079,00047,500693
2025-06-26VIGO0.1450.1550.140.1550.005480,4711200.150.16191,02078,5004,00065,500113,50016,0637,500
2025-06-25VIGO0.1450.150.140.150.01937,0461750.1350.155359,500145,024127,00087,00034,500170,00029112,500
2025-06-24VIGO0.1450.1450.140.14-0.005402,2351130.140.145166,150136,50018,00074,5001003,5002,000670
2025-06-23VIGO0.1550.1550.140.14-0.005307,4461100.140.15596,17538,00052,00040,00013040,00040,000797
2025-06-20VIGO0.1450.150.140.15199,691840.1450.15126,6757,50020058,5002,5001,0001663,000
2025-06-19VIGO0.150.1550.140.15-0.005301,354920.140.1580,25049,50044,00057,50027149,00063320,000
2025-06-18VIGO0.1650.1650.150.15-0.02335,4971490.150.1699,92270,00049,50053,00016638,50016,8725,072
2025-06-17VIGO0.170.17250.160.17610,8771630.1650.17224,550147,77244,000112,00050063,5002,55514,000
2025-06-16VIGO0.170.1750.160.165-0.005372,0821720.1650.17175,50048,70256,00044,0006,00010,00010,13021,000
2025-06-13VIGO0.160.1750.150.170.023,457,4356720.1650.171,229,477717,158126,000576,0001,50028,500435,500145,28225,00085,000
2025-06-12VIGO0.150.160.1450.1550.005722,4951860.140.16187,50080,29461,000137,000201,00040,685
2025-06-11VIGO0.1550.1550.140.15-0.005355,1591250.140.15182,17955,50020,00031,50060,0004555,500
2025-06-10VIGO0.1650.1650.1550.155-0.005472,2861750.150.1683,72584,50034,500159,5002,00066,50027,63612,000
2025-06-09VIGO0.1550.160.150.160.0051,049,7262680.1550.165409,960124,05452,000253,00023,000124,00047,71213,000
2025-06-06VIGO0.150.160.150.1550.0051,276,5733660.150.155766,169168,17810,575177,0006,50065,50052,2015,500
2025-06-05VIGO0.1450.1550.1350.141,928,8893530.140.15790,140308,000219,500278,50012,000215,0004,72742,00058,000
2025-06-04VIGO0.1350.1450.1350.14-0.0052,536,3383180.1350.141,251,843215,586143,500495,000363,50014,73824,50026,922
2025-06-03VIGO0.1350.1450.1350.1450.011,064,8871650.1350.145560,50074,908176,40045,0004,60423,500122,50011,62512,50033,000
2025-06-02VIGO0.1250.140.1250.1350.0052,152,5944400.130.14816,122265,272221,290278,00069,500191,500172,50023,54868,5009,000
2025-05-30VIGO0.1350.1350.120.13-0.0051,109,9972530.1250.13391,643165,236165,50071,5009,500228,3003,10712,00060,010
2025-05-29VIGO0.140.1450.1350.14661,5091540.1350.14206,55857,76681,500104,0002,500149,50037,00046812,0009,500
2025-05-28VIGO0.140.1450.1350.14-0.0051,009,1741830.1350.14371,57183,638110,000171,5002,50095,500154,13436219,000
2025-05-27VIGO0.150.150.140.1451,124,2741920.140.15368,51541,444164,000210,500335,0003892,500
2025-05-26VIGO0.150.150.140.145-0.0051,317,9062140.140.15536,087332,90050,500156,00018,000193,0002,31928,800
2025-05-23VIGO0.140.150.140.150.011,290,1401730.1450.15659,562108,580340,75075,5008,00091,0002,5733,975
2025-05-22VIGO0.150.1550.130.14-0.024,240,3185080.1350.1451,029,883441,000525,6501,854,50071,500269,0003,93812,50031,500
2025-05-21VIGO0.160.1650.150.155400,7531280.1550.16235,40064,21227,00050,0006,50017,000530
2025-05-20VIGO0.1550.160.1450.1550.005601,2621930.150.16250,210105,37523,700160,00025,3258,1322,00022,500
2025-05-16VIGO0.160.160.150.15573,438520.1550.1650016,00010,00038,500283,3905,000
2025-05-15VIGO0.150.160.150.155557,2161790.1450.165147,100122,42672,45464,50015,50080,00021,56612,50014,500
2025-05-14VIGO0.1650.1650.150.15-0.01157,339910.150.1656,21816,50037,50035017,5007615,00023,500
2025-05-13VIGO0.160.1650.1550.155-0.005548,7161640.150.16213,00084,50076,50090,00078,0002,987
2025-05-12VIGO0.1650.1650.1550.16587,0752030.1550.165244,07090,000100,00058,50033325,00021,50011,92914,50017,500
2025-05-09VIGO0.140.1650.130.1650.033,750,0945990.1550.1651,225,500656,158409,6211,103,50015,500126,00074,25461,50052,500
2025-05-08VIGO0.140.1450.130.135-0.011,372,4612770.130.135418,085191,658228,400247,00067023,000189,00088725,00047,725
2025-05-07VIGO0.1550.1550.1450.145-0.005102,607660.140.156,46917,40045,00027,0003006,000391
2025-05-06VIGO0.1450.1550.1450.150.005321,9331120.1450.155102,04345,966114,50025,0004944,00026,0003,613
2025-05-05VIGO0.1450.1450.140.14121,321690.140.1458,50020,00025,00040,00029525,0001022,000
2025-05-02VIGO0.1450.1450.140.14-0.0025282,450890.140.14549,80023,000120,50021,5001755,00042,00020,000
2025-05-01VIGO0.150.150.140.14-0.005254,7961000.140.145107,79528,50037,50041,00025,0004,38810,400
2025-04-30VIGO0.150.150.140.145-0.005227,658700.1450.15158,0003,50023,70011,50030,500458
2025-04-29VIGO0.150.15250.1450.150.005312,2631050.1450.155148,19033,50068,50028,5005002,50014,5005,573
2025-04-28VIGO0.1450.150.140.150.0051,366,0312050.140.15332,080197,000334,500229,5005,00041,500185,0005,3563,50031,550
2025-04-25VIGO0.150.150.1450.145-0.005767,9901100.1450.15283,972176,000183,00095,50023,5002,7662,600
2025-04-24VIGO0.1550.160.1450.15-0.005729,6831660.1450.155249,650152,50067,000200,5004009,00029,00012,6876,500
2025-04-23VIGO0.1450.160.140.1550.012,382,9063160.150.1651,534,071132,178132,604255,00035,500192,50086,2115,100
2025-04-22VIGO0.160.160.140.145-0.0151,837,4773020.1450.15953,049221,000208,150266,500500157,50027,959
2025-04-21VIGO0.1650.1650.1550.155-0.01829,6891310.1550.165348,32028,650197,700180,00074,000
2025-04-17VIGO0.1750.180.1650.165-0.01869,1481550.160.165409,06668,85692,500190,0008,50095,4004,113
2025-04-16VIGO0.1850.190.170.17-0.0051,162,7361920.170.175470,50981,774191,500255,50024,500134,5003,178