21:46:10 EDT Wed 05 Aug 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-08-05VGOT0.2750.320.2750.320.0340,332190.290.3222,86615,0005335331,400
2020-08-04VGOT0.290.290.2750.275-0.00525,400110.270.29519,5001,0002003,7001,000
2020-07-31VGOT0.280.280.280.280.00584220.2750.28500342
2020-07-30VGOT0.280.290.2750.290.01510,16880.270.296,7663,000402
2020-07-29VGOT0.2950.300.2750.275-0.0241,550160.270.3026,0002,0002003,5009,000650
2020-07-28VGOT0.260.2950.260.2950.04280,544500.270.30201,01130,50027,0003007,50013,500433
2020-07-27VGOT0.280.280.2550.255-0.005119,904320.2650.27575,96616,0009,5006332,0009,8006,005
2020-07-24VGOT0.240.280.240.260.03220,074470.2550.26170,5749,50029,0005,5005,500
2020-07-23VGOT0.230.250.230.230.00543,077150.230.25526,50015,166399500113
2020-07-22VGOT0.230.240.2250.225-0.00558,133200.2250.25542,0001,50010,4335003,500200
2020-07-21VGOT0.2350.2550.2150.23-0.0184,860270.220.2343,7009,50011,500805,50014,580
2020-07-20VGOT0.220.250.220.240.02118,161260.240.2595,4953,00014,5003,5001,500166
2020-07-17VGOT0.230.230.210.2259,409160.220.2443,76613,0002,000643
2020-07-16VGOT0.2450.2450.220.22-0.01111,064230.2150.2284,3202009,544
2020-07-15VGOT0.2550.2650.230.250.015138,748430.240.2670,80020,00025,0001751,00015,0006,773
2020-07-14VGOT0.2350.2650.2350.2650.0253,36660.2350.276662,700
2020-07-13VGOT0.250.260.240.24139,166380.240.27109,1001,00025,0003452,5001,221
2020-07-10VGOT0.2450.2450.2250.24-0.0171,298150.240.24566,9661664,000166
2020-07-09VGOT0.240.250.240.250.02525,611120.230.252,6006,00015,0005001,50011
2020-07-08VGOT0.2450.2450.2250.225-0.01538,098150.2250.2414,7661,50015,0003336,000166
2020-07-07VGOT0.230.230.230.23-0.011,60020.2250.241001,500
2020-07-06VGOT0.2450.2450.240.2410,536110.2250.239,138449449500
2020-07-03VGOT0.210.250.210.240.0371,225190.240.24566,049500884,588
2020-07-02VGOT0.230.230.210.2250.00527,86670.210.2251,5006,00015,0005,000366
2020-06-30VGOT0.210.220.210.21-0.0123,535120.200.223,4001,00014,0001,0003,500635
2020-06-29VGOT0.2150.220.200.220.0229,941100.220.2324,4413,0002,500
2020-06-26VGOT0.1850.200.1750.200.0255,33390.170.2034,0005,00011,0005,000333
2020-06-25VGOT0.180.180.180.18-0.0151,53820.170.181,538
2020-06-24VGOT0.1850.1950.160.1950.01579,609270.1650.19523,00911,00030,0004,50010,500600
2020-06-23VGOT0.180.190.1750.1927,955160.180.1919,5004,0004,455
2020-06-22VGOT0.190.190.170.170.00560,133160.170.1932,7002,50021,1005002,500833
2020-06-19VGOT0.210.2150.1650.165-0.04521,132110.190.218,50050060011,532
2020-06-18VGOT0.1550.210.150.210.0555,329240.1450.2241,3327,5002,5003,000997
2020-06-17VGOT0.160.1550.175
2020-06-16VGOT0.160.1550.175
2020-06-15VGOT0.1650.1650.160.16-0.0155,00020.160.183,5001,500
2020-06-12VGOT0.1750.1750.1750.1755,30540.160.18935004,500212
2020-06-11VGOT0.190.1950.160.1750.00564,178170.160.1819,00022,00012,5002565,2565,166
2020-06-10VGOT0.170.1950.160.16-0.00546,223140.1550.19519,70312,0005108,0106,000
2020-06-09VGOT0.1550.170.1550.1650.00537,006160.1550.1717,50610,0009,500
2020-06-08VGOT0.160.170.160.1738,12870.1550.172,66735,000461
2020-06-05VGOT0.170.170.170.170.0255,00050.1450.172,0005002,500
2020-06-04VGOT0.1450.1450.1450.145-0.0176630.1450.155500133133
2020-06-03VGOT0.1550.1550.1450.15520,50050.1550.2120,000500
2020-06-02VGOT0.1550.1550.1550.1550.0051,01620.1550.191,016
2020-06-01VGOT5020.1550.192525
2020-05-29VGOT46610.1550.17466
2020-05-28VGOT0.1550.1550.150.1546,180100.1550.16530,34615,500334
2020-05-27VGOT0.1550.1550.1550.1550.0052,00010.1550.212,000
2020-05-26VGOT0.150.1550.175
2020-05-25VGOT0.1850.1850.150.15-0.0331,040110.150.17521,5006,500201,0202,000
2020-05-22VGOT0.180.2050.180.2050.027,18470.180.214,0002,0004671250
2020-05-21VGOT0.200.200.1850.185-0.00534,666130.1850.2127,1665005006,500
2020-05-20VGOT0.190.190.190.19-0.013,33340.190.2052,500500333
2020-05-19VGOT0.210.220.200.200.01550,766160.180.20525,23310,00015,533
2020-05-15VGOT0.1850.1850.1850.1852,68620.190.222,686
2020-05-14VGOT0.1950.1950.1850.185-0.01536,137190.1850.2159,50010,00089414,500843
2020-05-13VGOT0.2050.230.200.230.0256,999180.1850.2327,49919,00050010,000
2020-05-12VGOT0.140.2150.140.210.07401,113380.180.21348,11312,50027,50013,000
2020-05-11VGOT0.1350.140.1350.140.00561,66680.130.1531,66610,00020,000
2020-05-08VGOT0.1350.1350.1250.135115,432190.1350.1599,00015,500932
2020-05-07VGOT0.1450.1450.1350.135-0.0053,43240.1350.152,500466466
2020-05-06VGOT0.140.1350.15