Home Page
09:32:06 EDT Thu 31 Jul 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
2014-07-30VVIJX1,016.571,017.851,008.901,011.10-5.4060,843,5121,882989.621,033.1960,843,512
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
2014-07-22VVIJX1,006.481,011.571,005.861,010.884.4057,837,7801,882991.861,031.4257,837,780
2014-07-21VVIJX1,012.241,012.941,005.041,006.48-5.7591,184,0961,882987.871,028.9291,184,096
2014-07-18VVIJX1,005.761,013.171,005.761,012.246.4765,726,7681,882991.991,033.4065,726,768
2014-07-17VVIJX1,009.631,010.391,003.111,005.76-3.5275,367,3871,882985.911,030.5875,367,387
2014-07-16VVIJX1,006.571,011.741,004.841,009.292.7259,836,1381,882986.971,034.2259,836,138
2014-07-15VVIJX1,020.221,020.401,002.781,006.57-13.6555,677,8651,882980.711,030.6755,677,865
2014-07-14VVIJX1,022.931,022.931,016.161,020.22-2.7153,227,7561,882995.071,041.9353,227,756
2014-07-11VVIJX1,022.851,024.831,020.921,022.930.0842,585,4511,8821,003.001,044.3242,585,451
2014-07-10VVIJX1,032.631,032.631,022.461,022.85-9.7855,756,6091,8821,003.721,045.9455,756,609
2014-07-09VVIJX1,027.671,032.631,024.921,032.635.1157,840,5661,8821,008.091,052.3457,840,566
2014-07-08VVIJX1,030.631,032.601,020.641,027.52-3.1252,065,5861,8821,005.091,049.1352,065,586
2014-07-07VVIJX1,037.511,038.001,027.381,030.63-7.1354,538,5451,8821,009.441,052.0154,538,545
2014-07-04VVIJX1,037.971,037.971,034.711,037.76-0.0332,252,7391,8821,015.441,058.3532,252,739
2014-07-03VVIJX1,036.071,037.791,032.101,037.791.7258,967,5061,8821,013.521,062.2858,967,506
2014-07-02VVIJX1,028.411,036.111,028.411,036.077.6649,107,6531,8821,013.201,052.3949,107,653
2014-06-30VVIJX1,022.571,028.431,019.001,028.415.4347,778,2991,8831,006.061,047.2547,778,299
2014-06-27VVIJX1,013.141,022.971,013.141,022.979.8351,485,6801,8821,001.821,040.6351,485,680
2014-06-26VVIJX1,015.341,018.821,011.451,013.14-1.9054,709,7591,882994.301,031.3654,709,759
2014-06-25VVIJX1,016.081,016.081,011.011,015.04-1.5455,713,7051,882993.401,033.0555,713,705
2014-06-24VVIJX1,024.051,025.461,014.771,016.58-7.3973,650,6501,882993.501,034.7873,650,650
2014-06-23VVIJX1,026.371,026.371,021.921,023.98-2.3959,511,2911,8821,004.141,043.1559,511,291
2014-06-20VVIJX1,021.921,026.371,019.221,026.374.3173,461,2911,8821,005.411,042.1773,461,291
2014-06-19VVIJX1,008.821,022.061,008.821,022.0613.2392,280,2941,8821,002.291,040.3792,280,294
2014-06-18VVIJX1,006.081,009.701,004.601,008.822.7482,565,1271,882992.991,029.0782,565,127
2014-06-17VVIJX999.041,006.08994.631,006.087.3963,224,3751,882986.901,026.6063,224,375
2014-06-16VVIJX997.331,002.55995.28998.691.3662,287,3081,882974.281,020.6662,287,308
2014-06-13VVIJX997.97997.97993.48997.33-0.6458,917,3821,882976.491,016.7958,917,382
2014-06-12VVIJX989.20997.97987.29997.978.7785,266,6991,882974.311,015.9185,266,699
2014-06-11VVIJX986.92989.20981.62989.202.2873,863,5851,882967.821,008.7273,863,585
2014-06-10VVIJX987.99989.98984.51986.92-1.0770,077,9791,882967.561,016.1970,077,979
2014-06-09VVIJX987.45991.93985.61987.990.5472,408,2161,882968.551,014.3372,408,216
2014-06-06VVIJX986.09988.07984.17987.451.5354,578,9001,882970.201,014.8754,578,900
2014-06-05VVIJX982.42986.13979.18985.923.5064,236,0661,882966.581,009.2864,236,066
2014-06-04VVIJX982.02983.96980.41982.420.4068,776,8171,882958.521,000.8668,776,817
2014-06-03VVIJX978.47982.02978.47982.023.5563,966,9431,882956.13999.1763,966,943
2014-06-02VVIJX983.99983.99975.69978.47-5.5254,787,4121,882956.84998.8554,787,412
2014-05-30VVIJX981.48983.99976.58983.992.4773,984,2831,882957.61999.3673,984,283
2014-05-29VVIJX983.58983.58979.48981.52-2.0674,732,1881,882961.911,003.6274,732,188
2014-05-28VVIJX985.73987.20980.39983.58-2.1567,124,6811,882962.911,005.9967,124,681
2014-05-27VVIJX994.90994.90982.48985.73-9.1674,886,2441,882968.041,009.1074,886,244
2014-05-26VVIJX987.95994.90987.95994.906.9552,617,9481,882972.151,014.7752,617,948
2014-05-23VVIJX978.77987.95978.77987.959.1862,297,5961,882966.701,010.1762,297,596
2014-05-22VVIJX974.11981.01974.11978.774.6572,735,7621,882959.181,001.4972,735,762
2014-05-21VVIJX970.26974.96970.26974.113.9680,150,8711,882954.74995.8080,150,871
2014-05-20VVIJX976.55980.14968.35970.15-6.4055,879,8011,882950.85992.8855,879,801
2014-05-16VVIJX974.65977.44973.94976.551.9052,957,3731,882957.21998.7952,957,373
2014-05-15VVIJX991.74993.67972.94974.65-17.1064,738,6711,882956.06996.3364,738,671
2014-05-14VVIJX988.72995.07988.72991.743.4051,330,7711,882973.231,012.0951,330,771
2014-05-13VVIJX988.26991.58984.09988.350.0964,901,0301,882968.411,007.6264,901,030
2014-05-12VVIJX991.19993.28984.56988.26-2.8475,488,7821,882967.751,007.7575,488,782
2014-05-09VVIJX991.98993.40975.03991.10-0.9176,577,9881,882962.541,006.1476,577,988
2014-05-08VVIJX1,001.041,003.39988.94992.01-9.0381,972,3451,882974.321,012.7381,972,345
2014-05-07VVIJX1,005.581,007.73999.111,001.04-4.5769,396,0931,882983.801,020.3969,396,093
2014-05-06VVIJX1,009.451,012.681,002.361,005.62-3.8478,522,5541,882985.691,024.6078,522,554
2014-05-05VVIJX1,014.461,015.581,008.501,009.45-5.0172,379,5201,882992.711,030.2672,379,520
2014-05-02VVIJX1,006.701,015.421,006.701,014.467.9472,395,5741,882996.181,031.7972,395,574
2014-05-01VVIJX1,001.501,006.521,000.531,006.525.0263,487,3051,882986.741,021.6363,487,305