Home Page
Home Page
02:43:06 EDT Thu 17 Apr 2014
Enter Symbol
or Name
USA
Canada

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
2014-04-16VVIJX992.05998.10988.44997.975.8675,165,1911,882980.951,016.0275,165,191
2014-04-15VVIJX996.01997.07979.38992.10-3.9064,847,1401,882969.881,009.1264,847,140
2014-04-14VVIJX997.771,002.73995.19996.01-1.7757,178,9761,882980.011,013.2357,178,976
2014-04-11VVIJX993.69997.77991.12997.774.0962,665,5061,882980.711,015.4762,665,506
2014-04-10VVIJX1,003.371,007.91992.71993.69-9.6860,066,2821,882976.891,016.6760,066,282
2014-04-09VVIJX998.791,003.39997.561,003.374.5863,373,4231,882986.971,022.6963,373,423
2014-04-08VVIJX996.971,000.22992.42998.791.8173,962,4651,882981.871,016.3673,962,465
2014-04-07VVIJX1,007.161,007.16995.38996.97-10.1963,593,6071,882979.541,013.5663,593,607
2014-04-04VVIJX1,001.961,010.091,001.961,007.165.2067,933,6311,882987.961,023.0267,933,631
2014-04-03VVIJX1,006.291,008.781,000.581,001.96-4.3361,849,0791,882985.211,023.9061,849,079
2014-04-02VVIJX1,000.931,006.291,000.931,006.295.3677,210,6741,882990.601,024.9177,210,674
2014-04-01VVIJX994.561,002.78994.561,000.936.3668,573,5231,882985.231,020.4968,573,523
2014-03-31VVIJX989.75998.10989.75994.564.8161,064,0681,882976.121,012.4561,064,068
2014-03-28VVIJX985.35991.79984.59989.754.4063,440,8661,882973.401,010.0063,440,866
2014-03-27VVIJX1,003.021,003.02980.61985.35-17.9071,410,3151,882969.201,004.2971,410,315
2014-03-26VVIJX1,018.261,020.261,001.861,003.25-15.0279,059,3691,882986.521,023.6379,059,369
2014-03-25VVIJX1,019.141,024.641,016.941,018.26-0.8765,881,8661,8821,001.211,036.9365,881,866
2014-03-24VVIJX1,034.991,038.251,017.741,019.14-15.6381,985,3241,882999.121,035.3981,985,324
2014-03-21VVIJX1,035.371,039.991,034.721,034.76-0.5071,587,6771,8821,016.051,054.7671,587,677
2014-03-20VVIJX1,038.871,039.081,030.471,035.26-3.6166,972,1441,8821,016.201,053.4966,972,144
2014-03-19VVIJX1,038.951,044.531,036.661,038.87-0.0860,502,2011,8741,021.911,056.3660,502,201
2014-03-18VVIJX1,034.141,041.381,033.341,038.954.8062,587,5801,8821,021.261,057.7762,587,580
2014-03-17VVIJX1,033.641,039.251,032.671,034.140.5054,167,8191,8821,013.611,054.3154,167,819
2014-03-14VVIJX1,032.111,036.531,030.741,033.641.5371,914,8511,8821,015.271,050.1671,914,851
2014-03-13VVIJX1,046.531,046.531,029.991,032.11-14.2865,015,4611,8811,014.581,049.7265,015,461
2014-03-12VVIJX1,043.311,046.921,043.311,046.393.0964,719,4601,8821,027.481,060.7164,719,460
2014-03-11VVIJX1,042.921,050.261,042.191,043.310.4578,934,6461,8821,021.331,061.9378,934,646
2014-03-10VVIJX1,043.011,044.781,039.111,042.85-0.1580,639,0151,8801,023.651,061.1480,639,015
2014-03-07VVIJX1,039.361,043.011,036.751,043.013.6583,923,8811,8821,025.711,058.7783,923,881
2014-03-06VVIJX1,029.521,041.611,029.521,039.3610.0887,814,9331,8821,023.201,056.4287,814,933
2014-03-05VVIJX1,021.191,029.581,021.191,029.287.9589,698,7161,8821,014.401,048.0089,698,716
2014-03-04VVIJX1,018.101,024.151,018.101,021.333.2281,404,8361,8821,002.961,041.1381,404,836
2014-03-03VVIJX1,025.371,025.371,014.601,018.10-7.2677,144,0111,882999.531,037.7177,144,011
2014-02-28VVIJX1,019.431,026.401,019.171,025.375.9475,993,4581,8821,005.121,043.4475,993,458
2014-02-27VVIJX1,008.161,019.431,008.161,019.4311.2884,037,0611,882998.761,036.8184,037,061
2014-02-26VVIJX1,010.741,013.661,005.381,008.16-2.5876,950,5641,882990.971,028.2876,950,564
2014-02-25VVIJX1,018.951,019.621,009.511,010.74-8.2276,114,8101,882995.531,031.9276,114,810
2014-02-24VVIJX1,021.661,026.631,016.501,018.95-2.7176,473,6851,882999.531,041.6676,473,685
2014-02-21VVIJX1,014.931,021.681,014.931,021.666.7367,805,9141,8821,000.971,038.0667,805,914
2014-02-20VVIJX1,005.881,015.001,003.691,014.939.0568,878,7851,882998.431,030.5168,878,785
2014-02-19VVIJX1,002.451,010.871,002.451,005.883.4391,327,6721,882989.251,021.9691,327,672
2014-02-18VVIJX996.351,004.00996.351,002.456.1089,134,2971,882985.591,018.9689,134,297
2014-02-14VVIJX986.66996.98986.66996.359.9097,489,3971,882980.011,010.8597,489,397
2014-02-13VVIJX981.73986.45977.29986.454.7297,839,2661,882972.171,005.1797,839,266
2014-02-12VVIJX980.24987.76979.91981.731.4989,956,7971,882964.76998.7789,956,797
2014-02-11VVIJX967.49980.24967.49980.2412.83131,759,6121,882962.91996.83131,759,612
2014-02-10VVIJX962.10967.92962.10967.415.3160,094,6731,882949.23983.6060,094,673
2014-02-07VVIJX953.19962.10949.78962.109.3064,263,1251,882942.80979.0864,263,125
2014-02-06VVIJX942.48952.97942.48952.8010.3059,368,5511,882934.39970.7759,368,551
2014-02-05VVIJX947.71949.90940.22942.50-5.2262,397,2761,882925.04962.8762,397,276
2014-02-04VVIJX940.77947.79939.49947.716.9455,603,2141,882927.42968.3555,603,214
2014-02-03VVIJX951.32955.33938.84940.77-10.5553,693,7511,882921.31960.0253,693,751
2014-01-31VVIJX953.02953.02943.76951.32-1.5666,027,6921,882931.09972.2966,027,692
2014-01-30VVIJX958.76958.76948.50952.88-5.8856,350,6241,882936.50969.6856,350,624
2014-01-29VVIJX958.63958.81954.53958.760.1369,391,8251,882939.21977.2069,391,825
2014-01-28VVIJX951.75959.02949.47958.636.8852,933,0451,882941.96990.6752,933,045
2014-01-27VVIJX967.31967.31950.33951.75-15.5663,920,8151,882934.06988.4163,920,815
2014-01-24VVIJX983.52983.52962.92967.31-16.0769,394,8671,882948.34983.8369,394,867
2014-01-23VVIJX980.44987.56977.67983.392.9574,470,2591,882959.98997.0274,470,259
2014-01-22VVIJX979.96982.32978.50980.440.4865,448,5831,882962.34997.3565,448,583
2014-01-21VVIJX979.79980.26973.75979.960.1979,311,0801,882962.77996.0079,311,080
2014-01-20VVIJX976.47981.64975.64979.773.4358,324,4181,882963.40998.0858,324,418
2014-01-17VVIJX974.54980.31973.08976.341.7979,970,3291,882959.271,001.2779,970,329