Home Page
23:01:53 EDT Wed 22 Oct 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-Lynx
2014-10-22VVIJX825.07825.53807.94808.00-14.2774,629,1071,882788.06832.8974,629,107
2014-10-21VVIJX814.52824.11814.52822.2810.9269,413,3811,882802.99847.6969,413,381
2014-10-20VVIJX813.87813.87808.54811.351.22103,506,8041,882788.11835.72103,506,804
2014-10-17VVIJX798.58810.83798.58810.1318.2067,909,8201,882787.97833.2667,909,820
2014-10-16VVIJX770.46793.59768.70791.9313.5763,842,5131,882769.51814.8463,842,513
2014-10-15VVIJX796.44796.44771.49778.36-24.7378,324,0701,882755.80805.4278,324,070
2014-10-14VVIJX823.27823.27801.90803.08-24.0563,819,0211,882779.52825.5863,819,021
2014-10-10VVIJX831.57833.01821.68827.13-9.6956,020,4171,882802.80850.6456,020,417
2014-10-09VVIJX850.38850.55834.17836.82-11.8554,045,3801,882811.80861.1354,045,380
2014-10-08VVIJX854.48855.15836.43848.67-6.1672,565,8501,882827.45873.7772,565,850
2014-10-07VVIJX868.17868.17852.64854.83-13.1557,671,2011,882834.41878.4357,671,201
2014-10-06VVIJX883.36883.42867.69867.98-14.8451,425,7361,882849.68895.3551,425,736
2014-10-03VVIJX879.26882.82876.81882.825.2782,587,9251,882857.99903.0782,587,925
2014-10-02VVIJX893.74894.10872.15877.55-18.8171,978,1111,882859.10903.2371,978,111
2014-10-01VVIJX908.06909.98895.52896.35-12.9477,931,4831,882876.66916.7777,931,483
2014-09-30VVIJX913.43913.78905.39909.29-3.4760,066,8151,882887.95930.2960,066,815
2014-09-29VVIJX919.36919.45910.62912.76-6.6651,752,3171,882894.36934.8751,752,317
2014-09-26VVIJX911.28919.68911.07919.428.1565,840,1271,882899.83941.5865,840,127
2014-09-25VVIJX924.09925.59908.13911.27-12.8356,605,6591,882890.83934.1556,605,659
2014-09-24VVIJX925.67925.77919.38924.09-1.0861,260,1471,882901.99945.7561,260,147
2014-09-23VVIJX928.09928.09923.37925.18-2.9172,978,8931,882907.96949.7772,978,893
2014-09-22VVIJX955.06955.17927.50928.09-26.9788,761,1691,882912.44959.1288,761,169
2014-09-19VVIJX966.04967.63954.13955.06-10.7465,968,9161,883934.76980.0665,968,916
2014-09-18VVIJX972.51974.29963.38965.79-6.7268,550,8911,882945.20988.5568,550,891
2014-09-17VVIJX976.20978.99971.66972.51-3.1858,693,1891,882948.60994.9058,693,189
2014-09-16VVIJX981.48982.06974.95975.70-5.8155,863,1851,882955.34999.7555,863,185
2014-09-15VVIJX987.93987.93980.02981.50-6.4349,957,9391,882960.171,002.4349,957,939
2014-09-12VVIJX982.33988.21981.81987.935.6555,496,6171,882964.871,009.2955,496,617
2014-09-11VVIJX984.00984.00976.82982.28-1.7254,197,1361,882960.971,004.9454,197,136
2014-09-10VVIJX988.69988.90982.70984.00-4.6952,752,4171,882960.691,008.7152,752,417
2014-09-09VVIJX985.29990.71985.29988.693.4982,678,0121,882966.091,011.0182,678,012
2014-09-08VVIJX994.89997.93983.82985.20-9.6963,354,3991,882965.271,009.5363,354,399
2014-09-05VVIJX995.52997.28992.62994.89-0.5462,624,3371,882975.311,019.7962,624,337
2014-09-04VVIJX1,010.181,012.27995.43995.43-14.7586,971,9211,882978.881,021.7986,971,921
2014-09-03VVIJX1,010.881,014.831,008.041,010.18-0.7088,156,0891,882992.771,034.2088,156,089
2014-09-02VVIJX1,023.991,028.261,010.141,010.88-13.1184,900,5361,882990.191,035.3384,900,536
2014-08-29VVIJX1,022.371,026.971,016.811,023.991.6263,618,3311,8821,002.791,043.7963,618,331
2014-08-28VVIJX1,019.341,022.691,019.231,022.373.0376,138,3171,8821,002.581,043.3376,138,317
2014-08-27VVIJX1,015.551,019.561,014.201,019.343.9882,523,3361,882998.641,040.1382,523,336
2014-08-26VVIJX1,008.241,015.611,008.241,015.367.1292,496,7251,882994.111,034.8692,496,725
2014-08-25VVIJX1,005.581,012.001,005.581,008.242.6574,903,9691,882988.831,030.6474,903,969
2014-08-22VVIJX1,002.241,006.65999.111,005.583.3965,344,8611,882985.111,026.9865,344,861
2014-08-21VVIJX996.701,002.20992.461,002.205.4962,752,8851,882979.701,019.9462,752,885
2014-08-20VVIJX997.561,000.02992.77996.70-0.8590,557,2001,882975.791,017.8390,557,200
2014-08-19VVIJX990.62997.56990.62997.566.9459,948,2631,882976.411,015.4759,948,263
2014-08-18VVIJX995.90997.51989.26990.62-5.2856,715,9781,883970.671,011.5456,715,978
2014-08-15VVIJX996.22996.22988.78995.90-0.3163,638,4071,882972.631,014.3463,638,407
2014-08-14VVIJX999.761,001.46990.35996.22-3.5563,323,2381,882975.311,016.4463,323,238
2014-08-13VVIJX998.731,001.03997.14999.761.0568,087,7291,882981.981,019.2468,087,729
2014-08-12VVIJX998.871,000.07994.09998.71-0.1578,163,1891,882977.681,015.1078,163,189
2014-08-11VVIJX997.471,001.69997.47998.871.4062,287,4021,882978.281,020.6062,287,402
2014-08-08VVIJX995.65997.47993.33997.471.8246,270,6161,882975.091,019.5546,270,616
2014-08-07VVIJX991.72995.65989.55995.653.9157,150,1041,882970.761,016.0957,150,104
2014-08-06VVIJX993.87995.33990.62991.74-2.1365,851,5391,882971.071,012.9965,851,539
2014-08-05VVIJX1,000.631,001.38991.39993.87-6.7665,562,6481,882970.631,016.5265,562,648
2014-08-01VVIJX1,001.551,002.67998.711,000.63-0.8944,938,9471,882979.221,024.2044,938,947
2014-07-31VVIJX1,010.991,012.13999.571,001.52-9.5860,988,4501,882979.141,022.2060,988,450
2014-07-30VVIJX1,016.571,017.851,008.901,011.10-5.4060,843,5121,882989.621,033.1960,843,512
2014-07-29VVIJX1,019.851,020.851,012.681,016.50-3.3666,375,6721,882993.711,035.3766,375,672
2014-07-28VVIJX1,017.441,019.851,013.411,019.852.4160,609,5351,882998.991,039.3260,609,535
2014-07-25VVIJX1,011.651,017.441,011.441,017.445.7959,982,0391,882994.931,036.0359,982,039
2014-07-24VVIJX1,012.231,012.521,008.451,011.65-0.5851,609,6201,882991.251,031.7551,609,620
2014-07-23VVIJX1,010.751,014.371,009.031,012.231.3559,968,5701,882991.401,031.6859,968,570