23:30:08 EDT Wed 22 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
2019-05-22VTXR0.3550.360.350.360.005214,255400.3550.36172,25018,5005,000518,500
2019-05-21VTXR0.3550.3650.350.35567,578230.3550.36542,45010,0005,0002810,100
2019-05-17VTXR0.360.3650.3550.355-0.00531,000100.3550.36520,50010,500
2019-05-16VTXR0.3550.3750.3550.3651,000110.3550.36510,00022,50010,0008,500
2019-05-15VTXR0.360.370.3550.3672,603170.360.37547,9786,0001,00012517,500
2019-05-14VTXR0.360.360.360.3629,72580.360.37523,2256,500
2019-05-13VTXR0.370.370.360.36-0.0136,500130.360.3757,0003,5007,5006,50012,000
2019-05-10VTXR0.3750.3750.3650.365-0.00532,554130.3650.37528,2001,5002,854
2019-05-09VTXR0.360.3750.360.370.0194,000220.370.37562,5005,00013,0007,0006,500
2019-05-08VTXR0.3650.3650.360.36-0.00512,15270.360.379,8002,000352
2019-05-07VTXR0.3550.3650.3550.365-0.00522,80080.3650.3712,5003005,0002,0003,000
2019-05-06VTXR0.360.370.3550.370.01556,894450.3650.3721,3945,0005,00013,00012,500
2019-05-03VTXR0.360.360.3550.355-0.0128,000140.3550.3612,0003,50012,000500
2019-05-02VTXR0.3550.3650.3550.355-0.00546,050200.3550.36523,0504,0006,5007,5005,000
2019-05-01VTXR0.370.370.360.36-0.0055,80050.3550.3655,800
2019-04-30VTXR0.370.370.3650.365-0.00528,44060.3650.3723,0005,000440
2019-04-29VTXR0.370.370.370.3710,80050.3650.3710,800
2019-04-26VTXR0.350.370.350.3650.01134,085240.360.377,00015,00068,000853,00041,000
2019-04-25VTXR0.380.380.3550.355-0.025163,950420.350.375110,6005,0002,50033,00015012,700
2019-04-24VTXR0.3750.380.3650.3650.00560,800240.360.3825,3005,0001,50019,5009,500
2019-04-23VTXR0.360.370.360.370.0147,698160.360.3835,0004,3006,0003982,000
2019-04-22VTXR0.380.380.360.365-0.00558,766260.360.3848,5009,000500266500
2019-04-18VTXR0.380.380.3650.365-0.005145,180470.360.3846,00011,0003,50050,00068034,000
2019-04-17VTXR0.3650.380.3650.370.00535,600120.360.3820,8003,5006,0003005,000
2019-04-16VTXR0.370.380.360.365-0.005119,012540.3650.37567,5128,50020,50050022,000
2019-04-15VTXR0.350.370.350.370.01565,650470.3650.3726,5009,50017,50030035011,500
2019-04-12VTXR0.3550.3650.350.3650.0143,100120.350.36534,1009,000
2019-04-11VTXR0.370.370.370.370.01513,00020.3550.3712,0001,000
2019-04-10VTXR0.3650.370.3550.355-0.00559,315130.3550.3754,5004,500315
2019-04-09VTXR0.3550.360.3550.36-0.00556,526160.360.3747,1262,5004006,500
2019-04-08VTXR0.370.370.3550.3745,180130.3550.3731,5004,0007,0001,0001801,500
2019-04-05VTXR0.370.3850.360.36110,572290.360.3845,1004,50034,00010,97216,000
2019-04-04VTXR0.3750.3750.360.3750.0156,57850.360.3755006,00078
2019-04-03VTXR0.3650.3650.3550.3620,600100.360.38517,1002,0001,500
2019-04-02VTXR0.360.360.360.36-0.0052,00020.360.371,0001,000
2019-04-01VTXR0.3650.380.360.36-0.00515,62060.360.3753,0008,5003,0001201,000
2019-03-29VTXR0.370.3850.3550.355-0.01129,500170.3550.38104,0001,0005,00019,500
2019-03-28VTXR0.3550.370.3550.370.0154,375110.3550.3724,5003751,50028,000
2019-03-27VTXR0.370.370.3550.36-0.0164,913160.3550.3625,9132,50015,00021,500
2019-03-26VTXR0.370.370.360.37137,365720.360.3738,86524,00074,500
2019-03-25VTXR0.380.3850.370.37-0.0198,546230.360.37578,80016617,5005801,500
2019-03-22VTXR0.370.380.360.380.01537,050160.360.3823,40050011,0005001501,500
2019-03-21VTXR0.3650.3650.3650.3650.00523,400110.360.3822,200500200500
2019-03-20VTXR0.370.380.360.3633,500170.3650.37512,0003,50012,0006,000
2019-03-19VTXR0.360.370.360.3622,50080.360.372,0001,00050019,000
2019-03-18VTXR0.370.380.3550.36-0.02123,559420.360.3759,2006,5004,00025,00085928,000
2019-03-15VTXR0.380.380.3650.37-0.0330,56850.370.4022,0008,00050068
2019-03-14VTXR0.380.400.380.4054,20070.380.4050,5001,0002002,500
2019-03-13VTXR0.390.400.380.400.02567,850290.3850.4047,8001,15050011,0004007,000
2019-03-12VTXR0.370.3750.360.3750.01544,750100.360.4120,0005,0005,5002,50025011,500
2019-03-11VTXR0.360.3650.350.3681,160270.350.37547,9601,0007,50010,1002,50010012,000
2019-03-08VTXR0.360.380.360.3670,950180.360.3813,4505,00029,00010,5002,50010,500
2019-03-07VTXR0.380.3850.360.36-0.02134,655200.360.39107,30035520,0007,000
2019-03-06VTXR0.380.380.380.3816,908120.3650.3910,8001086,000
2019-03-05VTXR0.380.390.380.38-0.00558,005310.380.3927,0004,50010,0004,000512,500
2019-03-04VTXR0.3850.3850.3850.385-0.01519,675120.380.403,7755,0007,5004003,000
2019-03-01VTXR0.390.400.390.400.00578,500110.3850.4013,00053,5005,0005,5001,500
2019-02-28VTXR0.400.400.380.3950.015183,900120.370.4024,500155,5002,5004001,000
2019-02-27VTXR0.390.390.380.38-0.0197,250300.3650.4083,4737,0001,5001,0007773,500
2019-02-26VTXR0.390.400.380.38516,26190.3850.395,0009,5002611,500
2019-02-25VTXR0.390.390.3850.385-0.0118,635140.3850.3916,0005001352,000