12:39:20 EDT Sat 23 Sep 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-09-22VTIG0.440.460.4250.425-0.01556,365370.4250.4544,7156,0004,5501,000100
2017-09-21VTIG0.4550.470.440.44-0.0399,213350.440.4784,5754,0009,4001,000238
2017-09-20VTIG0.4750.480.470.47-0.0124,705140.470.4823,0002001,0005500
2017-09-19VTIG0.480.480.470.48-0.0242,000160.4750.4841,500500
2017-09-18VTIG0.500.500.480.500.0128,318230.480.5027,318250250500
2017-09-15VTIG0.470.510.470.495-0.00558,140130.470.5054,0004,000140
2017-09-14VTIG0.480.500.460.50-0.02135,319430.4650.50128,0505,7001,00069500
2017-09-13VTIG0.4950.520.480.520.0373,415250.480.5270,0153,000400
2017-09-12VTIG0.470.490.450.490.0145,920280.480.4938,6006,720600
2017-09-11VTIG0.4850.4850.4450.48-0.0168,550290.460.4847,35010,80040010,000
2017-09-08VTIG0.520.520.490.49-0.0245,945240.4850.4944,845600500
2017-09-07VTIG0.540.560.500.51-0.03106,055340.490.5199,0515,5005041,000
2017-09-06VTIG0.520.540.500.54295,450700.520.54277,15012,3504505,500
2017-09-05VTIG0.530.570.490.540.01225,880780.530.55207,3801,0002,00013,950501,500
2017-09-01VTIG0.490.540.490.530.0648,867230.510.5348,617250
2017-08-31VTIG0.4350.490.4350.470.045133,191400.470.49129,4943,60097
2017-08-30VTIG0.4350.4350.4250.425-0.0256,50060.4150.4355,3001,000200
2017-08-29VTIG0.4550.4550.430.45-0.02101,654250.4150.4595,1544,0002,500
2017-08-28VTIG0.4450.4750.430.470.04210,021290.4550.47209,600421
2017-08-25VTIG0.4250.4450.4250.43-0.00565,800140.430.4460,8005,000
2017-08-24VTIG0.4050.4350.4050.4350.0321,50080.400.4359,50012,000
2017-08-23VTIG0.400.420.400.405-0.0134,00090.400.4233,0001,000
2017-08-22VTIG0.410.4150.400.415-0.02577,000180.3950.42569,0008,000
2017-08-21VTIG0.4450.450.430.440.0350,200180.400.44544,5005,000200500
2017-08-18VTIG0.450.450.400.41-0.02182,450840.400.415121,05050017,4001,50042,000
2017-08-17VTIG0.430.4350.410.4392,750200.430.4579,50035012,400500
2017-08-16VTIG0.410.440.410.430.01103,900270.430.4499,7007003,500
2017-08-15VTIG0.450.450.420.42-0.0360,900260.420.43548,9004,0004,0004,000
2017-08-14VTIG0.450.470.440.45-0.0174,225350.440.4569,6551,3007702,500
2017-08-11VTIG0.4150.480.4150.460.06400,8541260.440.47334,47716,7742,50026,60320,500
2017-08-10VTIG0.3550.400.3550.400.01131,500400.390.40118,5006,0007,000
2017-08-09VTIG0.400.400.3550.3947,800140.3550.3935,5009,3003,000
2017-08-08VTIG0.3350.390.3350.390.0214,25050.3350.4014,250
2017-08-04VTIG0.3750.3750.340.37-0.01535,780160.3350.4035,280500
2017-08-03VTIG0.380.400.3750.385-0.01548,700100.3750.3848,200500
2017-08-02VTIG0.390.400.390.400.0114,30050.370.4014,100200
2017-08-01VTIG0.3650.390.3250.390.00549,713240.320.4041,5591,0004045,0007501,000
2017-07-31VTIG0.3450.390.320.3850.04123,445370.300.40112,3004,0001,5005,050595
2017-07-28VTIG0.320.3450.320.3450.0536,200110.330.34535,500700
2017-07-27VTIG0.300.340.280.295-0.02529,25090.320.3429,250
2017-07-26VTIG0.320.320.320.321,50020.300.331,500
2017-07-25VTIG0.300.320.300.320.0218,00020.300.3318,000
2017-07-24VTIG0.3150.3150.300.30-0.0134,860120.300.3334,85010
2017-07-21VTIG0.300.310.300.310.0135,619150.300.3134,974645
2017-07-20VTIG0.300.300.300.300.0051,20020.300.311,000200
2017-07-19VTIG0.3150.3150.2950.2950.00521,60570.2950.3121,605
2017-07-18VTIG0.2850.290.270.29-0.00536,477120.290.31536,300177
2017-07-17VTIG0.270.3150.270.2950.01534,960120.2850.29534,960
2017-07-14VTIG0.3050.320.280.28-0.02521,00050.280.31521,000
2017-07-13VTIG0.3050.3050.300.3050.02516,40060.280.30516,400
2017-07-12VTIG0.280.3150.260.280.0149,150210.250.30548,500650
2017-07-11VTIG0.270.2950.270.270.0218,028100.2750.3118,028
2017-07-10VTIG0.2750.2750.250.25-0.0387,030400.250.2772,5304,0005,5005,000
2017-07-07VTIG0.280.280.270.2828,500110.270.2828,500
2017-07-06VTIG0.280.2850.280.28-0.00539,000110.2850.2938,700300
2017-07-05VTIG0.280.3050.280.2850.0057,00070.2850.297,000
2017-07-04VTIG0.270.3150.270.28-0.0125,102120.280.31524,302800
2017-06-30VTIG0.2950.3250.290.29-0.00591,630250.290.32591,207423
2017-06-29VTIG0.340.340.2850.295-0.04537,600170.2950.3326,4005,0005,0001,200
2017-06-28VTIG0.340.340.340.34-0.016,00020.340.3556,000
2017-06-27VTIG0.350.350.350.350.0125,00080.340.3525,000
2017-06-26VTIG0.340.340.340.340.00542,50040.340.3542,500