17:39:41 EDT Fri 17 Aug 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
2018-08-17VTIG0.440.470.440.4550.015115,096370.440.455103,26832811,500
2018-08-16VTIG0.410.440.410.440.03109,650270.4350.4483,3506,00030020,000
2018-08-15VTIG0.440.440.4050.41-0.015133,129420.410.425115,60010,5006,800229
2018-08-14VTIG0.410.440.410.4250.02589,056190.420.43576,50012,50056
2018-08-13VTIG0.4150.4350.400.40-0.01115,119360.400.41598,2002,00013,0009191,000
2018-08-10VTIG0.4150.470.410.41156,662550.4050.4182,9007,0008,00029,50076228,500
2018-08-09VTIG0.400.4750.400.410.01211,279710.410.46139,77911,50038,0005,00017,000
2018-08-08VTIG0.4250.4250.380.40-0.025110,033360.400.4383,70815,0006,5253004,500
2018-08-07VTIG0.450.450.420.425-0.025183,544500.4250.44137,56817,5005,00017,5605,416500
2018-08-03VTIG0.420.480.420.450.03376,0951020.450.46286,16522,0002,50044,5005,43015,500
2018-08-02VTIG0.3950.420.390.4284,600200.390.4250,55010,0005,25080018,000
2018-08-01VTIG0.400.420.390.420.0257,050200.390.42538,00011,0005,5001,0501,500
2018-07-31VTIG0.4150.420.390.400.0127,172160.400.4217,2002,5001,0002,0009723,500
2018-07-30VTIG0.400.400.390.39-0.0353,800220.390.41546,6505,0006501,500
2018-07-27VTIG0.390.430.390.420.0389,456220.400.4285,1003563,0001,000
2018-07-26VTIG0.430.430.390.42-0.00541,42090.400.4338,7502,000170500
2018-07-25VTIG0.4150.4250.400.4250.01110,937370.410.42595,25050050011,1235643,000
2018-07-24VTIG0.440.440.4050.415-0.02529,00060.400.41529,000
2018-07-23VTIG0.4350.440.3850.440.005126,800330.390.44126,800
2018-07-20VTIG0.370.440.370.4350.065276,563620.4350.44276,563
2018-07-19VTIG0.3650.390.350.37-0.0134,500120.340.3734,500
2018-07-18VTIG0.350.380.350.380.015119,200170.340.38119,200
2018-07-17VTIG0.360.3650.3350.3650.01152,953380.330.365152,953
2018-07-16VTIG0.360.370.3450.3550.0152,800170.350.35552,800
2018-07-13VTIG0.3550.370.3350.345-0.025132,500200.3450.39132,500
2018-07-12VTIG0.340.370.340.370.045110,500220.330.365110,500
2018-07-11VTIG0.3150.350.310.325-0.005187,080380.3250.35162,0804,50010,00010,500
2018-07-10VTIG0.340.340.320.33-0.0280,500200.330.3579,0001,500
2018-07-09VTIG0.340.350.330.350.0382,650240.330.3567,45011,5002003,500
2018-07-06VTIG0.3250.330.320.32-0.005139,468220.3150.33125,4685,0005,0001,0003,000
2018-07-05VTIG0.3550.3550.320.325-0.01599,817310.3250.34568,0006,00018,0003177,500
2018-07-04VTIG0.3250.350.3250.34-0.01512,600100.3250.339,7004002,500
2018-07-03VTIG0.3450.3550.330.355-0.00542,405140.320.35532,2005,5007054,000
2018-06-29VTIG0.320.3750.3050.360.045267,500530.3450.365244,00010,0005,0008,500
2018-06-28VTIG0.310.320.310.3150.0058,00040.310.326,0002,000
2018-06-27VTIG0.3250.3250.310.31-0.0217,00080.300.32510,5002,0003,0001,500
2018-06-26VTIG0.3250.340.3150.33-0.00520,280120.3250.3416,3802,2002001,500
2018-06-25VTIG0.310.350.310.3350.02561,277220.3150.3541,51913,0002585,0001,500
2018-06-22VTIG0.3150.3250.310.3250.0254,700120.3050.32548,5005,0002001,000
2018-06-21VTIG0.320.320.3050.305-0.01583,160330.3050.31568,4105,0005,500200504,000
2018-06-20VTIG0.320.320.310.3236,520130.310.31534,0001,0201,500
2018-06-19VTIG0.310.320.300.3266,510260.310.3247,5005,0008,0001,5104,500
2018-06-18VTIG0.310.330.310.32-0.0175,000220.3050.32558,5005,00011,500
2018-06-15VTIG0.3350.350.330.33-0.00540,500110.320.33532,5005,0001,0002,000
2018-06-14VTIG0.330.3350.310.3350.005237,538430.330.355183,00011,00022,0385,00016,500
2018-06-13VTIG0.320.330.310.330.0149,600170.3050.3344,1003,0002,500
2018-06-12VTIG0.320.320.320.3225,40050.320.339,50015,000400500
2018-06-11VTIG0.330.330.3050.3264,750150.3050.3244,6003,0006,00015011,000
2018-06-08VTIG0.3350.3350.3050.32-0.015163,793420.3050.3287,4685,0001,00046,5003255,00018,500
2018-06-07VTIG0.310.3350.3050.3350.015140,030290.3050.35104,40012,00012,5005,0006305,500
2018-06-06VTIG0.340.340.310.32-0.01134,850320.310.3289,8503,00022,00020,000
2018-06-05VTIG0.3050.340.3050.330.00587,299280.310.3381,7995,500
2018-06-04VTIG0.330.330.300.320.0166,800230.3050.32541,50010,0008,0004,8002,500
2018-06-01VTIG0.3150.340.3050.31-0.02560,867280.330.33540,60010,5007679,000
2018-05-31VTIG0.320.340.3150.3350.00536,219170.330.33521,7195,0001,0004,0004,500
2018-05-30VTIG0.330.3450.330.33-0.00537,500200.330.3422,9008,8003005,500
2018-05-29VTIG0.3450.3450.3350.3356,50040.3350.3454,5005001,500
2018-05-28VTIG0.3350.3150.345
2018-05-25VTIG0.3350.3350.3350.3352,20020.3150.3352,000200
2018-05-24VTIG0.3450.3450.330.3350.01556,850160.3050.34542,5009,5003504,500
2018-05-23VTIG0.320.3450.320.3450.01512,325110.3050.334,3255,0003,000
2018-05-22VTIG0.330.3450.300.33181,200540.310.33138,00010,0003,00025,0002005,000
2018-05-18VTIG0.320.340.320.33-0.0143,11190.320.34532,5115,0004,0001001,500