09:23:31 EDT Thu 23 May 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-05-22VTIG0.350.350.3050.305-0.045100,370210.3050.3589,06911,301
2019-05-21VTIG0.350.360.350.3554,743230.350.3950,3923512,5001,500
2019-05-17VTIG0.350.390.350.3850.0349,099120.350.3938,5002,0004993,0005,000100
2019-05-16VTIG0.360.360.3550.3550.0131,300160.330.35520,2502,5006,000502,500
2019-05-15VTIG0.360.360.3450.34512,00040.330.365,5002,5004,000
2019-05-14VTIG0.3450.3450.3450.345-0.00534,50060.330.34521,0008,5005,000
2019-05-13VTIG0.340.370.330.350.0235,50080.330.4434,5001,000
2019-05-10VTIG0.330.3450.330.33-0.00589,810160.330.4165,81013,00011,000
2019-05-09VTIG0.3450.3450.3450.3450.015,40070.330.3451003005,000
2019-05-08VTIG0.330.330.330.33-0.00560020.3350.345100500
2019-05-07VTIG0.3350.3450.330.34539,605140.330.34527,6055,5006,500
2019-05-06VTIG0.3450.3450.3450.3450.016,60850.330.3455,1081,500
2019-05-03VTIG0.3450.3450.330.33-0.00524,600100.3350.34520,5004,000100
2019-05-02VTIG0.350.350.330.345-0.0153,000270.3350.34533,5007,0003,0009,500
2019-05-01VTIG0.350.3550.350.355-0.00516,45060.350.3658,2005,0003,250
2019-04-30VTIG0.360.360.350.35-0.0054,00020.3550.4152,0002,000
2019-04-29VTIG0.370.370.350.355-0.01514,700100.350.4154,1005,0003,5001,1001,000
2019-04-26VTIG0.3650.370.350.370.0234,50090.350.41525,5001,0008,000
2019-04-25VTIG0.370.370.350.35-0.00521,000120.350.3658,50050012,000
2019-04-24VTIG0.3750.3750.3550.35535,100100.3550.39513,80011,30010,000
2019-04-23VTIG0.370.3850.3550.3850.01532,600130.3650.3924,2001,9006,500
2019-04-22VTIG0.390.390.370.37-0.0256,971160.3550.4038,8005,00012,500671
2019-04-18VTIG0.390.390.390.390.011,32030.380.39820500
2019-04-17VTIG0.370.390.370.3858,000140.370.3928,50012,00017,500
2019-04-16VTIG0.390.390.370.3850.01524,355100.370.38515,5001,0003557,500
2019-04-15VTIG0.370.370.370.370.0059,57060.370.387,0002,370200
2019-04-12VTIG0.3650.3650.360.36530,890110.370.3829,500903001,000
2019-04-11VTIG0.3650.3650.360.365-0.02580,004230.360.36544,5544,00016,50045014,500
2019-04-10VTIG0.380.390.3750.375-0.01518,984110.3750.398,3765,5005,108
2019-04-09VTIG0.3750.390.360.390.025124,272330.370.3967,9995,00026,00071924,554
2019-04-08VTIG0.3750.380.360.36-0.0281,100290.360.3832,9001,00017,70029,500
2019-04-05VTIG0.3850.3850.380.38524,329110.3650.38518,1004,5007291,000
2019-04-04VTIG0.390.390.3850.38510,312100.3650.3856,6002,5002121,000
2019-04-03VTIG0.370.3850.3650.3850.0218,779150.3650.392,0005008,0007797,500
2019-04-02VTIG0.3650.370.360.370.0148,200120.360.3918,0001,50030040028,000
2019-04-01VTIG0.360.3750.360.36-0.0123,57750.360.391,0003,0007719,500
2019-03-29VTIG0.3750.3750.3650.370.0130,576140.360.3718,9261,5005,0001505,000
2019-03-28VTIG0.380.380.360.36-0.025112,400320.350.3967,2005,80023,00040016,000
2019-03-27VTIG0.3850.38750.380.38579,331150.370.3955,0005005,00065,8313,000
2019-03-26VTIG0.400.400.380.385-0.00571,577360.380.39521,0301,0004,25018,00020,2977,000
2019-03-25VTIG0.390.400.3850.3850.005299,100590.390.40149,10024,50034,00076,50015,000
2019-03-22VTIG0.390.390.3750.3845,505230.3650.3831,1055007006,5002006,500
2019-03-21VTIG0.3750.400.3750.380.015202,140390.380.39179,3402,5003,00010,5003006,500
2019-03-20VTIG0.370.370.3550.365-0.0155,455290.360.37517,7555,00050019,00020013,000
2019-03-19VTIG0.3850.3850.3650.365-0.025103,477960.360.3841,0002,5002,00026,97731,000
2019-03-18VTIG0.3850.400.380.380.0188,180240.380.40556,0006,00016,3003809,500
2019-03-15VTIG0.370.370.350.370.0175,250260.360.3735,75010,00015,00014,500
2019-03-14VTIG0.370.370.3550.365-0.00539,448250.350.37529,6485,0003,0003001,500
2019-03-13VTIG0.370.370.3650.37-0.00553,28090.3650.37553,180100
2019-03-12VTIG0.3750.3750.370.375-0.02118,700340.370.38584,5005,00015,00020014,000
2019-03-11VTIG0.3850.3950.3750.39522,550120.3850.396,8001,5009,0001,0002504,000
2019-03-08VTIG0.410.410.410.410.0152,29740.3750.411,000797500
2019-03-07VTIG0.3950.410.3950.410.0155,00030.3750.402,0003,000
2019-03-06VTIG0.380.3950.370.375-0.01551,200260.370.4127,90011,5003,5001,5008006,000
2019-03-05VTIG0.390.3950.380.3920,000150.380.39514,5005005,000
2019-03-04VTIG0.3850.4050.3850.3938,066170.390.4033,0664,500500
2019-03-01VTIG0.400.400.390.39-0.00532,900170.3850.4020,2004,0002008,500
2019-02-28VTIG0.420.420.390.39-0.00516,67090.390.41513,0001,5001702,000
2019-02-27VTIG0.410.410.3950.39566,000110.390.4160,5004,5001,000
2019-02-26VTIG0.410.410.3950.4050.01512,36260.3950.418,3622,0002,000
2019-02-25VTIG0.390.410.390.4143,796180.3950.4126,0569,5003,5002404,500