Mobile | Old Site | Home | Daily | Products | Help | Contact Us | Your Account | System Status Click here for a free 30-day trial subscription to Stockwatch

10:43:12 EDT Sun 19 May 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask		V-TSX-V		A-Alpha		X-Chi-X		H-CX2		P-Pure		O-Omega		M-TriAct		L-LiquidNet		E-TMX Select
2013-05-17	V	VIJX	934.55	936.66	929.77	934.68	1.82	65,330,865	2,052	916.66	953.79		65,330,865
2013-05-16	V	VIJX	936.23	937.17	932.17	932.86	-4.01	65,822,385	2,053	917.93	953.41		65,822,385
2013-05-15	V	VIJX	946.26	949.61	935.03	936.87	-13.01	59,441,326	2,052	921.32	957.76		59,441,326
2013-05-14	V	VIJX	956.61	957.56	948.77	949.87	-7.32	58,762,225	2,052	933.37	968.02		58,762,225
2013-05-13	V	VIJX	962.50	966.56	957.03	957.20	-9.53	44,662,328	2,052	942.54	978.32		44,662,328
2013-05-10	V	VIJX	964.39	969.73	957.51	966.73	-3.01	52,892,604	2,052	947.81	982.82		52,892,604
2013-05-09	V	VIJX	967.86	971.96	967.95	969.73	0.41	44,702,887	2,051	952.02	987.66		44,702,887
2013-05-08	V	VIJX	961.23	970.07	961.42	969.32	7.90	51,648,411	2,052	952.97	985.88		51,648,411
2013-05-07	V	VIJX	962.28	967.38	959.84	961.42	-5.96	48,879,733	2,052	943.43	978.50		48,879,733
2013-05-06	V	VIJX	968.73	970.32	964.71	967.38	2.70	45,724,492	2,052	947.63	983.57		45,724,492
2013-05-03	V	VIJX	969.70	969.90	962.81	964.68	1.88	52,073,014	2,052	947.69	983.71		52,073,014
2013-05-02	V	VIJX	960.79	964.66	959.90	962.81	0.86	57,925,164	2,053	943.92	978.69		57,925,164
2013-05-01	V	VIJX	960.53	965.56	954.19	961.94	-3.86	49,390,335	2,052	943.14	984.58		49,390,335
2013-04-30	V	VIJX	964.80	968.24	961.11	965.83	0.90	62,976,646	2,052	945.61	990.24		62,976,646
2013-04-29	V	VIJX	965.89	969.34	962.08	962.08	-3.15	54,783,588	2,052	946.87	985.21		54,783,588
2013-04-26	V	VIJX	963.89	965.80	959.52	965.22	0.55	48,938,399	2,052	944.36	984.70		48,938,399
2013-04-25	V	VIJX	956.31	964.67	951.77	964.67	12.97	67,722,965	2,052	944.59	984.60		67,722,965
2013-04-24	V	VIJX	942.32	951.70	940.89	951.70	10.75	66,916,057	2,052	928.31	972.52		66,916,057
2013-04-23	V	VIJX	944.88	945.54	939.64	940.95	-3.40	58,829,021	2,052	921.12	958.53		58,829,021
2013-04-22	V	VIJX	948.29	946.88	939.52	944.35	5.29	46,836,362	2,052	925.35	966.35		46,836,362
2013-04-19	V	VIJX	936.40	941.33	932.97	939.07	6.13	61,451,720	2,052	916.13	962.54		61,451,720
2013-04-18	V	VIJX	923.64	933.30	921.16	932.94	9.34	66,046,565	2,052	911.44	949.67		66,046,565
2013-04-17	V	VIJX	953.78	959.66	917.83	923.60	-36.40	84,366,424	2,052	899.57	947.71		84,366,424
2013-04-16	V	VIJX	966.23	968.69	955.07	960.00	1.74	75,065,913	2,052	936.96	979.38		75,065,913
2013-04-15	V	VIJX	992.58	1,022.55	952.27	958.26	-64.36	102,926,499	2,052	935.61	981.59		102,926,499
2013-04-12	V	VIJX	1,034.77	1,048.54	1,018.70	1,022.61	-25.92	75,278,991	2,052	1,005.58	1,045.31		75,278,991
2013-04-11	V	VIJX	1,044.67	1,048.54	1,044.84	1,048.54	0.80	59,944,219	2,052	1,030.13	1,067.38		59,944,219
2013-04-10	V	VIJX	1,050.47	1,054.77	1,044.00	1,047.74	-7.03	61,683,438	2,052	1,029.00	1,067.04		61,683,438
2013-04-09	V	VIJX	1,044.33	1,054.77	1,041.39	1,054.77	13.38	61,971,915	2,052	1,034.55	1,072.89		61,971,915
2013-04-08	V	VIJX	1,044.24	1,046.55	1,039.91	1,041.39	-0.46	56,044,774	2,052	1,024.75	1,060.35		56,044,774
2013-04-05	V	VIJX	1,025.75	1,041.85	1,025.08	1,041.85	15.13	65,073,690	2,052	1,022.08	1,060.50		65,073,690
2013-04-04	V	VIJX	1,025.26	1,038.59	1,017.59	1,026.72	-11.91	59,679,577	2,052	1,007.46	1,053.24		59,679,577
2013-04-03	V	VIJX	1,063.72	1,069.07	1,034.63	1,038.62	-30.48	81,705,956	2,052	1,018.46	1,063.67		81,705,956
2013-04-02	V	VIJX	1,084.76	1,090.28	1,068.61	1,069.10	-20.46	72,089,971	2,052	1,053.03	1,089.86		72,089,971
2013-04-01	V	VIJX	1,099.33	1,101.37	1,089.21	1,089.56	-9.44	44,059,669	2,052	1,065.48	1,109.00		44,059,669
2013-03-28	V	VIJX	1,097.70	1,099.26	1,094.82	1,099.00	1.20	57,742,469	2,052	1,077.82	1,116.44		57,742,469
2013-03-27	V	VIJX	1,097.68	1,100.06	1,090.98	1,097.79	1.76	69,096,651	2,052	1,081.30	1,116.05		69,096,651
2013-03-26	V	VIJX	1,097.07	1,103.35	1,093.95	1,096.03	-7.32	82,935,554	2,052	1,078.98	1,114.10		82,935,554
2013-03-25	V	VIJX	1,111.27	1,113.41	1,100.47	1,103.35	-3.00	83,835,973	2,052	1,087.80	1,126.28		83,835,973
2013-03-22	V	VIJX	1,106.52	1,106.40	1,098.13	1,106.35	3.37	121,377,626	2,052	1,085.51	1,123.44		121,377,626
2013-03-21	V	VIJX	1,104.17	1,106.21	1,101.25	1,102.98	-2.99	68,963,252	2,052	1,084.74	1,125.03		68,963,252
2013-03-20	V	VIJX	1,105.74	1,109.70	1,103.80	1,105.97	-0.54	69,700,661	2,052	1,086.85	1,121.62		69,700,661
2013-03-19	V	VIJX	1,111.99	1,113.13	1,102.68	1,106.51	-5.27	80,528,345	2,052	1,087.83	1,128.67		80,528,345
2013-03-18	V	VIJX	1,115.32	1,116.94	1,109.22	1,111.78	-5.36	82,356,340	2,052	1,092.54	1,131.55		82,356,340
2013-03-15	V	VIJX	1,111.61	1,117.15	1,110.15	1,117.15	4.54	68,970,909	2,052	1,096.19	1,137.22		68,970,909
2013-03-14	V	VIJX	1,115.26	1,115.77	1,108.58	1,112.61	-2.76	63,890,096	2,052	1,093.56	1,129.72		63,890,096
2013-03-13	V	VIJX	1,119.26	1,121.68	1,112.57	1,115.36	-3.79	79,640,165	2,052	1,093.54	1,135.80		79,640,165
2013-03-12	V	VIJX	1,119.64	1,122.31	1,116.55	1,119.15	2.88	83,774,588	2,052	1,100.27	1,139.17		83,774,588
2013-03-11	V	VIJX	1,115.44	1,117.85	1,113.52	1,116.27	-1.58	64,264,526	2,052	1,097.78	1,139.09		64,264,526
2013-03-08	V	VIJX	1,113.12	1,118.02	1,111.47	1,117.85	1.62	78,669,693	2,052	1,096.94	1,139.90		78,669,693
2013-03-07	V	VIJX	1,112.67	1,116.90	1,110.01	1,116.23	6.48	97,151,188	2,052	1,095.21	1,137.95		97,151,188
2013-03-06	V	VIJX	1,109.04	1,112.01	1,104.48	1,109.74	-2.49	78,362,827	2,052	1,089.53	1,134.01		78,362,827
2013-03-05	V	VIJX	1,103.58	1,119.44	1,096.96	1,112.23	15.06	82,941,223	2,052	1,092.25	1,134.88		82,941,223
2013-03-04	V	VIJX	1,114.59	1,120.09	1,094.04	1,097.17	-22.91	79,675,700	2,052	1,079.68	1,122.22		79,675,700
2013-03-01	V	VIJX	1,125.82	1,133.46	1,116.24	1,120.09	-13.27	63,332,846	2,052	1,098.76	1,143.73		63,332,846
2013-02-28	V	VIJX	1,131.81	1,133.36	1,125.67	1,133.36	2.24	86,222,711	2,052	1,108.26	1,150.82		86,222,711
2013-02-27	V	VIJX	1,132.14	1,135.71	1,126.79	1,131.12	-0.79	67,872,469	2,052	1,107.14	1,152.43		67,872,469
2013-02-26	V	VIJX	1,136.95	1,141.11	1,128.91	1,131.91	-9.09	69,391,310	2,052	1,110.33	1,152.42		69,391,310
2013-02-25	V	VIJX	1,151.41	1,152.58	1,139.91	1,141.00	-3.68	80,457,397	2,052	1,121.71	1,161.09		80,457,397
2013-02-22	V	VIJX	1,138.72	1,144.68	1,133.82	1,144.68	10.71	72,150,521	2,052	1,123.40	1,165.01		72,150,521
2013-02-21	V	VIJX	1,127.85	1,133.97	1,123.75	1,133.97	2.80	82,501,326	2,052	1,115.36	1,156.08		82,501,326
2013-02-20	V	VIJX	1,163.59	1,171.80	1,128.15	1,131.17	-40.63	110,121,421	2,052	1,108.83	1,151.01		110,121,421