21:33:00 EST Mon 20 Nov 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
2017-11-20VTIG0.290.290.2650.27-0.0160,500200.2650.3143,0005,0007,0003,0002,500
2017-11-17VTIG0.310.310.2750.28-0.0352,750160.280.3147,2501,0001,0001,5005001,500
2017-11-16VTIG50020.280.30500
2017-11-15VTIG0.300.310.300.310.0344,695200.300.3123,1505,0004,0005,5457,000
2017-11-14VTIG0.280.300.260.300.02597,615290.2650.3267,5005004,0009,50011516,000
2017-11-13VTIG0.300.300.270.275-0.0372,500220.270.3258,5001,00013,000
2017-11-10VTIG0.3150.3150.300.30519,20060.300.3219,000200
2017-11-09VTIG0.2950.320.2950.305-0.04514,89070.3050.329,5005,090300
2017-11-08VTIG0.2950.350.280.290.01557,100180.290.3540,00015,4002001,500
2017-11-07VTIG0.290.290.2750.29-0.02514,00070.2650.311,50012,500
2017-11-06VTIG0.280.3150.270.3150.01521,250190.270.31521,100150
2017-11-03VTIG0.320.320.280.300.01511,300130.280.306,9001,5004002,500
2017-11-02VTIG0.2850.2850.280.2850.00543,000150.2850.3042,800200
2017-11-01VTIG0.290.2950.280.28-0.0167,600200.280.29561,7005,500400
2017-10-31VTIG0.280.3050.280.2910,85080.280.2910,850
2017-10-30VTIG0.280.290.280.29-0.0240,141120.280.3336,0004,141
2017-10-27VTIG0.320.3250.310.31-0.0117,20050.290.3217,000200
2017-10-26VTIG0.2850.320.2850.320.02516,02560.300.32515,800225
2017-10-25VTIG0.340.340.2750.295-0.005130,133300.280.32587,9009,50015,00015,0002332,500
2017-10-24VTIG0.2550.300.2550.300.01154,000250.270.295149,0005,000
2017-10-23VTIG0.330.330.290.29-0.07138,725500.300.31122,2431,00010,3001825,000
2017-10-20VTIG0.340.360.310.360.02124,443330.310.35119,0005,173270
2017-10-19VTIG0.360.370.3350.34-0.025103,800430.3350.35589,0002,50010,2001,1001,000
2017-10-18VTIG0.360.3650.360.3650.0058,50020.3350.368,500
2017-10-17VTIG0.380.380.330.36-0.0374,200210.350.37556,00012,0002006,000
2017-10-16VTIG0.400.400.380.39-0.01510,33360.390.407,0003,000333
2017-10-13VTIG0.360.4050.360.4050.04556,000120.340.4150,5005,500
2017-10-12VTIG0.360.370.340.36-0.00541,750150.340.3640,7001,050
2017-10-11VTIG0.400.400.3650.365-0.0319,50060.360.3716,0001,0002,500
2017-10-10VTIG0.3950.3950.3950.3950.0257,90050.3750.407,800100
2017-10-06VTIG0.370.370.370.370.015,50030.360.375,500
2017-10-05VTIG0.3450.400.3450.360.0153,500240.360.39546,8007006,000
2017-10-04VTIG0.380.390.350.35-0.0135,811140.370.37535,500311
2017-10-03VTIG0.420.420.350.36-0.06221,424500.360.44214,9746,000450
2017-10-02VTIG0.440.440.420.42-0.0241,467110.390.43541,000467
2017-09-29VTIG0.400.440.400.440.0133,299140.3950.4431,8001,000499
2017-09-28VTIG0.450.450.430.43-0.0211,400110.430.469,0002,000400
2017-09-27VTIG0.420.450.410.440.0222,750150.4050.44521,2501,500
2017-09-26VTIG0.4050.420.4050.42-0.01551,230260.410.4744,1304,0001003,000
2017-09-25VTIG0.470.470.390.4350.0167,902340.4050.4755,2881,00011,614
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