08:51:00 EST Thu 13 Dec 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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-Aequitas NEO
2018-12-12VTIG0.480.480.4250.46-0.0338,020110.4650.48533,0004,0001,020
2018-12-11VTIG0.510.510.460.490.0579,315220.4650.4974,0153,5001,800
2018-12-10VTIG0.370.4550.370.440.08119,710370.4250.445104,1102,0005,5001,5006,600
2018-12-07VTIG0.360.360.350.3672,650160.340.3771,90050050200
2018-12-06VTIG0.350.360.350.360.017,70050.350.367,700
2018-12-05VTIG0.3550.3550.350.35-0.0112,26440.340.3612,000264
2018-12-04VTIG0.360.360.3450.360.0238,075170.340.3630,5005006,500575
2018-12-03VTIG0.340.360.340.3465,001320.340.3657,1107,500391
2018-11-30VTIG0.340.340.340.3413,00080.330.3413,000
2018-11-29VTIG0.330.340.330.345,04040.330.343,0001,500251289
2018-11-28VTIG0.340.340.340.3417,76450.330.3414,5003,000264
2018-11-27VTIG0.3350.340.320.340.00561,970210.320.3441,1707,0003,00030010,500
2018-11-26VTIG0.360.360.3350.335-0.015288,400320.3350.34253,80016,00060018,000
2018-11-23VTIG0.3750.380.340.35-0.02268,700210.350.37232,00020,0005,00011,000700
2018-11-22VTIG0.370.370.370.37-0.0127,90080.3550.3726,4001,500
2018-11-21VTIG0.390.390.380.38-0.017,15070.3750.386,650500
2018-11-20VTIG0.3750.390.360.3923,800150.360.4019,9002,5001,000400
2018-11-19VTIG0.390.400.390.400.0259,00030.380.407,0002,000
2018-11-16VTIG0.350.390.350.3750.0326,150170.370.3924,1005001,000550
2018-11-15VTIG0.3450.3450.3450.345-0.0156,90070.3450.376,700200
2018-11-14VTIG0.360.360.340.360.0220,404130.340.369,1003,0008,000304
2018-11-13VTIG0.370.380.340.36-0.0177,500310.340.3762,30040080014,000
2018-11-12VTIG0.3650.3750.3550.37-0.01528,111140.370.38524,1003,500511
2018-11-09VTIG0.3650.3850.3650.3859,725100.3650.3856,0252,5001,000200
2018-11-08VTIG0.3950.400.380.3850.00548,250160.3650.4040,2503,5004,500
2018-11-07VTIG0.420.420.370.38-0.01546,835290.3750.3840,6355,0001,000200
2018-11-06VTIG0.390.400.390.3950.00532,500190.390.40529,5002,000500500
2018-11-05VTIG0.4250.430.390.39-0.0272,944280.390.4259,6002,50010,000844
2018-11-02VTIG0.410.4150.3950.41-0.0266,320310.400.4150,8202,0002,5007,5003,500
2018-11-01VTIG0.420.450.400.430.02104,781400.410.43567,4519,5009,50033018,000
2018-10-31VTIG0.460.4950.400.44-0.03230,552960.410.455176,92419,50017,5002,0001,12813,500
2018-10-30VTIG0.470.500.470.485-0.01530,700170.4650.4917,25010,0003,000450
2018-10-29VTIG0.510.540.500.5064,084210.4750.4958,4485,000636
2018-10-26VTIG0.4850.500.4850.50-0.026,250100.4850.505,550200500
2018-10-25VTIG0.500.540.470.520.0583,250320.480.5676,8005,0001,000450
2018-10-24VTIG0.480.500.460.47-0.0367,297340.4550.5060,1976,1001,000
2018-10-23VTIG0.500.510.480.510.0119,300180.4850.5312,2003,5003,000600
2018-10-22VTIG0.500.520.470.5092,802450.470.5290,2261,0001,076500
2018-10-19VTIG0.500.500.4750.50-0.0130,250150.4950.5030,150100
2018-10-18VTIG0.500.510.490.510.0322,350170.500.5119,3502,0001,000
2018-10-17VTIG0.500.510.480.48-0.0678,900280.4750.5069,2003,5003,5001,2001,500
2018-10-16VTIG0.520.540.4650.540.02124,650320.520.54116,4503,0001,5001,0002,200500
2018-10-15VTIG0.530.560.510.52-0.0271,573430.460.5543,8738,0001,5009,0003,7005,500
2018-10-12VTIG0.540.560.540.54-0.01128,611310.530.5672,44937,00050016,5001622,000
2018-10-11VTIG0.560.560.520.55109,364600.510.5595,0441,0005008,5003204,000
2018-10-10VTIG0.570.570.540.55-0.05146,510330.530.55125,4103,0005,0002,10011,000
2018-10-09VTIG0.600.600.570.600.0211,128140.540.609,0001,0001,128
2018-10-05VTIG0.620.620.580.620.047,17090.580.622,9204,000250
2018-10-04VTIG0.620.630.530.630.05142,541680.580.64129,0417,0004,5001,0001,000
2018-10-03VTIG0.620.630.580.5867,500490.580.6260,5006,500500
2018-10-02VTIG0.600.610.570.58-0.0243,986340.580.6037,5204,0005001,966
2018-10-01VTIG0.580.600.560.600.0579,8281120.540.6074,4002,5001,0001,000928
2018-09-28VTIG0.570.590.550.550.0266,050260.540.5761,5504,500
2018-09-27VTIG0.510.540.510.53-0.0257,680400.510.5546,1803,0004,0002,0001,0001,500
2018-09-26VTIG0.560.560.520.55-0.0245,249220.530.5630,6005,5001,0004,0001494,000
2018-09-25VTIG0.560.570.540.570.03103,370500.540.5774,0001,5001,00017,0001,3708,500
2018-09-24VTIG0.570.580.540.54-0.0266,600360.510.5755,7501,0007,5008501,500
2018-09-21VTIG0.590.590.560.56114,439470.570.5985,3905,50023,000549
2018-09-20VTIG0.590.600.550.56-0.05150,575570.560.58108,5752,50027,00050012,000
2018-09-19VTIG0.610.620.590.610.0340,255250.600.6333,5553,0003,500200
2018-09-18VTIG0.620.620.570.58-0.04115,716890.580.6279,1205,50019,50059611,000
2018-09-17VTIG0.620.630.570.620.02289,3731010.590.64190,47517,5003,50029,50010,08081837,500
2018-09-14VTIG0.650.650.580.60-0.03431,6321620.590.61300,96010,8755,50071,5002,29740,500