21:33:30 EDT Tue 21 May 2019
Enter Symbol
or Name
USA
CA



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-NEO ATS
2019-05-21VTMG0.070.070.0650.065-0.005118,500140.0650.07103,50015,000
2019-05-17VTMG0.0650.070.0650.070.00513,00020.0650.0713,000
2019-05-16VTMG0.0650.0650.0650.0655,00010.0650.075,000
2019-05-15VTMG0.0650.0650.0650.06525,00010.0650.0725,000
2019-05-14VTMG0.0650.0650.0650.065-0.0053,50020.0650.073,000500
2019-05-13VTMG0.070.070.070.070.0056,00020.0650.076,000
2019-05-10VTMG0.0650.0650.0650.06558,80040.0650.0758,000800
2019-05-09VTMG0.0650.070.0650.070.00557,80350.0650.0737,80320,000
2019-05-08VTMG0.0650.0650.0650.065190,700100.0650.07189,5001,200
2019-05-07VTMG0.0650.0650.0650.065169,15050.0650.0785,2503,90080,000
2019-05-06VTMG0.0650.070.0650.070.0059,45050.0650.076,0005009502,000
2019-05-03VTMG0.0650.0650.0650.0652,43020.0650.072,000430
2019-05-02VTMG0.0650.0650.0650.06513,00010.0650.0713,000
2019-05-01VTMG0.0650.0650.0650.065-0.005145,00070.0650.07145,000
2019-04-30VTMG0.070.070.0650.07-0.005293,346180.0650.07133,14620055,00015,00060,00030,000
2019-04-29VTMG0.0750.0750.0750.0750.0052,05030.070.0751,0001,050
2019-04-26VTMG0.0650.070.0650.070.005241,00070.070.075225,0002,00014,000
2019-04-25VTMG0.070.070.0650.065-0.0055,75030.0650.075,750
2019-04-24VTMG0.0650.070.0650.0752,10090.0650.0732,00010020,000
2019-04-23VTMG0.0650.070.0650.07447,500190.0650.075383,50020,00016,00028,000
2019-04-22VTMG0.0750.0750.070.07201,600140.0650.07188,9002,00020050010,000
2019-04-18VTMG0.070.070.070.070.00590,00060.0650.0790,000
2019-04-17VTMG0.0650.0650.0650.065-0.0187,70160.0650.071,20112,00050068,0006,000
2019-04-16VTMG5310.0650.07553
2019-04-15VTMG0.0750.0750.0750.0750.0052,00010.0650.0752,000
2019-04-12VTMG0.0650.070.0650.0741,75870.070.07540,7581,000
2019-04-11VTMG0.070.070.070.0764,50050.0650.0759,5005,000
2019-04-10VTMG0.0650.070.0650.078,71130.070.0754,0004,000711
2019-04-09VTMG0.070.070.0650.07117,000100.070.075109,0008,000
2019-04-08VTMG0.070.070.0650.065-0.00592,554110.0650.0740,0001,0003,90027,07750020,077
2019-04-05VTMG0.070.0750.070.075130,28660.070.07560,28670,000
2019-04-04VTMG0.0750.0750.0750.0751,50020.070.0751,000500
2019-04-03VTMG0.0750.0750.0750.0752,71340.070.0751,5001,000213
2019-04-02VTMG0.070.0750.070.07561,00090.070.07560,900100
2019-04-01VTMG0.0750.0750.0750.0750.0055,30340.070.0755,303
2019-03-29VTMG0.070.070.070.0735,00020.070.07535,000
2019-03-28VTMG0.070.070.070.0751,40060.070.07551,400
2019-03-27VTMG0.070.0750.070.07-0.005212,700140.070.075211,7001,000
2019-03-26VTMG0.0750.0750.0750.0750.00567,03460.070.07567,034
2019-03-25VTMG0.070.070.070.07246,800110.0650.075246,300500
2019-03-22VTMG0.0750.0750.070.07757,074200.070.075621,07439,00067,00030,000
2019-03-21VTMG0.070.070.070.0751,00060.070.07551,000
2019-03-20VTMG0.070.070.070.07-0.00564,00050.070.0759,00055,000
2019-03-19VTMG0.070.0750.070.07525,00020.070.07515,00010,000
2019-03-18VTMG0.070.0750.070.07581,50070.070.07581,500
2019-03-15VTMG0.0750.0750.070.0720,30060.070.0753,50080016,000
2019-03-14VTMG80010.070.075800
2019-03-13VTMG0.070.070.070.07-0.00511,30030.070.07511,300
2019-03-12VTMG0.0750.0750.070.0750.005535,500180.070.08429,5006,000100,000
2019-03-11VTMG0.070.0750.070.07166,500190.070.075133,0005,00050028,000
2019-03-08VTMG0.070.070.0650.0784,100120.0650.0749,1001,00016,00018,000
2019-03-07VTMG0.070.070.070.07769,000250.070.075582,000187,000
2019-03-06VTMG0.0750.0750.070.0763,95080.070.07516,95010,0003,00034,000
2019-03-05VTMG0.0750.0750.070.075646,950350.070.075103,950395,000148,000
2019-03-04VTMG0.0750.0750.070.075584,800570.070.07582,40037,00035,400420,00010,000
2019-03-01VTMG0.0750.0750.070.075147,915140.070.07545,272100,6432,000
2019-02-28VTMG0.0750.0750.0750.075580,000100.070.075528,50051,500
2019-02-27VTMG0.0750.0750.0750.075140,00060.0750.0879,00025,00036,000
2019-02-26VTMG0.080.080.080.080.00511,40040.0750.0860080010,000
2019-02-25VTMG0.0750.0750.0750.0756,57530.0750.086,000575
2019-02-22VTMG0.0750.080.0750.0856,100100.0750.0821,10035,000