15:03:40 EDT Wed 22 Mar 2023
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
2023-03-21VIGO0.140.150.130.14-0.005218,802510.1350.1548,39433,50024,70080,00031,500408
2023-03-20VIGO0.140.150.140.15113,212260.140.1570,0003,0006232,0003,0005,000100
2023-03-17VIGO0.1450.150.140.150.01390,736910.140.15176,77925,00026,40076,5003,50079,0002,627
2023-03-16VIGO0.140.150.1350.15-0.005191,010310.1250.1659,00042,50021,50025,0006,50036,500
2023-03-15VIGO0.1450.1550.140.1550.01235,952560.1250.155196,53030,0001,2006,500
2023-03-14VIGO0.1450.1450.140.145211,561430.140.145106,50013,50030,8008,50056151,500
2023-03-13VIGO0.150.150.1350.1450.015469,976580.1250.15316,10010,00015,50057,50070,000
2023-03-10VIGO0.1350.140.130.140.005385,620600.1250.14249,29952,50034,00016,50032,000347
2023-03-09VIGO0.130.1350.130.1350.01230,386690.130.135127,56628,5007,90038,5005972,00024,500
2023-03-08VIGO0.1250.1250.120.12-0.0127,150110.120.13526,0001,000150
2023-03-07VIGO0.140.140.1250.125-0.015182,993340.1250.14121,4006,50025,00020,00010,000
2023-03-06VIGO0.140.140.1350.1468,216140.1350.1462,4852,7283,0003
2023-03-03VIGO0.140.140.130.140.005736,071830.1350.14529,20332,00051,50063,00058,265966
2023-03-02VIGO0.1250.140.1250.1350.01600,356840.130.135368,95928,00093,00087,0004,00017,500867
2023-03-01VIGO0.130.130.1250.125587,413350.1250.13349,91357,00050,00084,50046,000
2023-02-28VIGO0.130.1350.1250.1350.005276,741640.130.135148,70020,00054,30029,0002,50020,500591
2023-02-27VIGO0.120.140.120.130.01817,4991060.0850.13620,90017,50050,00079,5001,00046,0001,549
2023-02-24VIGO0.1150.120.1150.120.005291,657320.110.12147,50022,00020,00051,00051,09265
2023-02-23VIGO0.110.1150.110.1150.005193,250380.1150.1275,00012,50025,20022,50057,50050
2023-02-22VIGO0.1150.1150.1050.1150.005154,546360.110.11596,01145,1001,0004,0008,000
2023-02-21VIGO0.110.120.110.110.005254,050280.1150.12109,00014,00034,50035,50061,00050
2023-02-17VIGO0.110.110.1050.105-0.00574,812180.1050.1221,89056520,49916,00015,500358
2023-02-16VIGO0.1050.120.1050.105-0.005149,582210.1050.11524,00034,0004,50075,00012,00082
2023-02-15VIGO0.120.120.100.105-0.01572,390640.1050.11211,39092,00080,800120,00068,000200
2023-02-14VIGO0.110.120.1050.11-0.005564,971590.110.12316,43262,5006,90890,00010089,00010
2023-02-13VIGO0.1150.1150.110.115-0.005158,819320.110.11542,60043,00050050,00030050021,500319
2023-02-10VIGO0.1250.1250.1150.12-0.005142,221200.1150.1240,8668,50026,00025,00030041,00090
2023-02-09VIGO0.120.1250.1150.125174,956320.1150.125117,5004,50040024,00028,000444
2023-02-08VIGO0.140.140.1250.125574,274390.120.125338,90097,5005,200107,00025,000364
2023-02-07VIGO0.1250.1350.120.1350.01108,775340.130.13512,82323,50042,5001029,000933
2023-02-06VIGO0.140.140.1250.135-0.00589,875350.1250.1358,59825,0001,50015,00039,000777
2023-02-03VIGO0.130.140.130.140.01699,565590.1250.14379,40059,500152,50043,50039564,000270
2023-02-02VIGO0.1350.1350.130.135-0.005169,301330.130.13530,80040,0005,70064,50027,500350
2023-02-01VIGO0.130.140.130.140.01394,092460.1350.14132,50072,50020,000117,00050,500466
2023-01-31VIGO0.140.140.130.135586,148760.1250.135303,19821,50042,100115,000103,500450
2023-01-30VIGO0.130.160.130.1350.011,708,0752240.1350.141,090,900185,000174,500575254,500595
2023-01-27VIGO0.1250.1250.1150.125179,635220.120.13138,76222,0002,0002,00014,00030
2023-01-26VIGO0.1250.130.120.125162,423340.110.12578,00015,00040,000828,500895
2023-01-25VIGO0.1250.130.120.130.005347,755690.110.13224,19319,50019956,0004,00043,000163
2023-01-24VIGO0.1250.1250.1150.1250.005118,704370.120.12521,85419,0005,15027,50010,00034,500
2023-01-23VIGO0.120.1250.110.12295,434400.110.1288,59978,0003,50084,00040,000128
2023-01-20VIGO0.1250.1250.120.12-0.005117,570280.110.12545,50014,0001,50015,50010040,00044
2023-01-19VIGO0.110.1250.110.1250.01292,855450.120.125113,00013,50037,300112,50020050015,500
2023-01-18VIGO0.120.120.1150.12504,813950.110.12590,163128,00050160,5005,000120,500
2023-01-17VIGO0.120.1250.1150.12329,818740.1150.125231,11812,0001,00063,50050020,500300
2023-01-16VIGO0.1250.1250.120.12-0.01310,327350.1150.12258,4873,0001,00023,5001,50022,500340
2023-01-13VIGO0.1250.130.1250.13449,267580.120.13105,38898,00040,500130,0003575,00010
2023-01-12VIGO0.1350.1350.1250.125-0.005243,526420.1250.136,34530,50079,500100,50025,000740
2023-01-11VIGO0.1350.1350.1250.13159,791530.1250.135108,3671,00015,00022,0005,5007,500424
2023-01-10VIGO0.1250.1350.1250.1350.015648,0091050.1150.135239,04067,015119,500108,500100112,500830
2023-01-09VIGO0.1250.1350.120.125453,295850.1150.125228,44064,0006,40021,500130,5001,665
2023-01-06VIGO0.120.1250.1150.1250.005170,575240.100.125121,00019,00021,7008,0002550025
2023-01-05VIGO0.130.130.1150.12-0.005239,515600.1150.12151,52024,0005,50041,50016,500335
2023-01-04VIGO0.1250.130.120.130.005637,043930.100.13284,10038,00077,60092,5005,00065,80063,4566,000
2023-01-03VIGO0.130.130.1250.125-0.01424,672680.120.13163,28213,50091,70074,50050076,500404,000
2022-12-30VIGO0.130.1350.1250.1350.015756,0931070.1250.135454,71251,00097,50056,5005754,50090,500776
2022-12-29VIGO0.120.140.1150.1250.0051,969,7612400.120.1251,111,386105,775243,200144,50017,4071,172343,000579
2022-12-28VIGO0.120.1350.120.121,161,0491850.110.12565,11842,100112,900243,5001,18012,000180,0001,100
2022-12-23VIGO0.110.130.110.120.012,112,1263060.1150.121,185,101145,00091,800397,000203500287,0002,827