11:23:08 EST Thu 21 Feb 2019
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
2019-02-20VTIG0.420.450.420.430.01570,970160.4250.4367,5001,0004702,000
2019-02-19VTIG0.420.430.410.430.0252,963220.4150.4334,5006,00046312,000
2019-02-15VTIG0.4150.4150.4050.41-0.0240,000110.410.4219,0008,5002,50010,000
2019-02-14VTIG0.430.440.430.430.0249,300210.4150.43526,3001,5002,5008,00011,000
2019-02-13VTIG0.430.430.410.41-0.02537,221200.4050.4318,7002,00012,5001,0213,000
2019-02-12VTIG0.4250.4350.4050.4350.0248,283580.410.43529,70013,7505003334,000
2019-02-11VTIG0.440.440.4050.415-0.00573,525530.400.4236,7253,00015,0006,00030012,500
2019-02-08VTIG0.4050.4350.4050.420.0241,800210.410.4428,7001,6509,5004501,500
2019-02-07VTIG0.420.420.400.40-0.03106,800280.4050.44100,6003,5007002,000
2019-02-06VTIG0.420.430.420.430.0117,300110.4150.4315,0002001002,000
2019-02-05VTIG0.4350.4350.420.42-0.00549,62970.4150.4217,50032,129
2019-02-04VTIG0.4450.450.4150.425-0.02115,500230.4150.46105,7008,0001,500300
2019-02-01VTIG0.4550.4550.430.445-0.0118,675150.410.44514,1004,075500
2019-01-31VTIG0.480.480.430.455-0.0175,450220.440.45573,0001,500450500
2019-01-30VTIG0.470.470.4650.465-0.0056,16650.4150.483,5005002,000166
2019-01-29VTIG0.4450.490.4050.470.02576,949630.4250.4862,9995,0007,000500950500
2019-01-28VTIG0.440.450.4050.4450.02572,900870.4050.44550,4009,0003,5006,0004,000
2019-01-25VTIG0.390.420.390.420.0347,275120.390.4446,800475
2019-01-24VTIG0.3950.400.390.39-0.00547,600110.3850.3947,600
2019-01-23VTIG0.410.420.3950.395-0.01546,095240.390.39543,0001,0003507451,000
2019-01-22VTIG0.420.420.3950.395-0.01523,50080.3950.4217,5006,000
2019-01-21VTIG0.410.470.390.470.0634,25090.410.4828,5005,250500
2019-01-18VTIG0.410.410.390.41-0.00524,698160.390.4124,000698
2019-01-17VTIG0.4150.440.400.4150.0169,520210.4050.4155,8003,5006,0002204,000
2019-01-16VTIG0.440.440.4050.405-0.04524,050140.4050.43514,0003004,0002505,500
2019-01-15VTIG0.420.450.4050.450.01531,300180.430.4820,5003,5004003,0004003,500
2019-01-14VTIG0.440.440.4150.435-0.0340,000190.420.43534,0001,0005,000
2019-01-11VTIG0.480.490.4250.465-0.015108,712510.4450.4968,31213,5004,0005,5003,90013,500
2019-01-10VTIG0.480.480.480.480.0350010.4650.49500
2019-01-09VTIG0.470.490.450.490.0222,070100.4650.4918,0704,000
2019-01-08VTIG0.490.490.450.47-0.0229,450340.4350.4717,05012,000400
2019-01-07VTIG0.500.510.440.49-0.0253,092200.460.5137,3423,00012,750
2019-01-04VTIG0.4750.510.460.510.02536,200120.410.5134,0001,0001,200
2019-01-03VTIG0.470.4850.4650.4850.0349,650180.470.48543,7002,5002,0004501,000
2019-01-02VTIG0.4850.4850.4850.4850.037,00030.410.477,000
2018-12-31VTIG0.450.4650.440.455-0.03512,401100.4550.47511,901500
2018-12-28VTIG0.4750.500.440.490.02550,115270.400.4935,1155,5005004,0005,000
2018-12-27VTIG0.440.470.440.4650.0856,030240.420.5039,6004,0002,0003,4307,000
2018-12-24VTIG0.4650.4650.380.385-0.0594,500200.390.44582,0007,5005,000
2018-12-21VTIG0.4350.4350.4350.435-0.063,00010.4350.483,000
2018-12-20VTIG0.500.500.420.4650.0216,555200.460.4959,4004005006,255
2018-12-19VTIG0.4850.500.4350.435-0.04515,650150.4250.4713,6505001,500
2018-12-18VTIG0.4450.480.4450.480.015,70060.410.492,8002,900
2018-12-17VTIG0.4850.4850.470.470.02511,30090.470.495,5004,0003001,500
2018-12-14VTIG0.420.420.420.42-0.02550010.400.49500
2018-12-13VTIG0.470.470.4450.445-0.0156,40060.420.496,000400
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