04:02:25 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-08VARTG24.7825.0223.9124.52-0.48431,9532,76924.0024.55208,99622,00016,29818,0002,82135,70035,78259,8216,400
2025-07-07VARTG23.7325.1723.7325.000.06307,5512,25824.7525.15166,1733,50016,21014,6001,66214,30025,50048,7224,100
2025-07-04VARTG24.9425.4924.8524.94-0.01128,4811,05924.3625.2573,1422,8003,2006,3001,7204,10012,20016,9621,500
2025-07-03VARTG24.7225.1524.2524.95-0.17221,6451,67424.9025.25116,16914,0507,0339,9001,79511,09122,40026,6683,600
2025-07-02VARTG25.0025.4124.6525.120.35317,5112,19524.7525.36169,75311,74012,08211,2002,54912,18525,48929,40023,3396,000
2025-06-30VARTG24.3724.9824.0224.770.77223,7271,57524.3124.95111,66211,90012,64513,1002,2748,30011,68333,3183,600
2025-06-27VARTG24.4424.4423.5024.00-1.14429,0872,39223.6024.29199,38137,9625,52118,3003,97319,89622,37789,4255,500
2025-06-26VARTG24.8325.2324.4425.140.36176,0491,28824.5725.1893,5206,0029,2339,6001,0165,50017,37915,1963,700
2025-06-25VARTG24.6424.9024.2024.780.14306,4412,32724.2524.90141,43212,62216,25234,2721,82818,41916,40045,1016,600
2025-06-24VARTG25.4825.4824.0324.64-0.93690,3284,39624.1824.89311,48518,20014,49824,8003,52467,181106,08186,8669,000
2025-06-23VARTG25.7926.2425.0925.570.41273,1162,06325.4526.00133,67414,40019,19121,3002,60215,50027,53921,2477,400
2025-06-20VARTG25.6025.9224.8525.16-0.56817,9052,58725.1025.90416,334217,90627,02012,2003,60024,00046,69136,2976,300
2025-06-19VARTG26.0026.0025.3425.72-0.28193,47482725.5825.9074,8931,30412,8152,30081346,80034,0007,4832,600
2025-06-18VARTG26.0327.0025.83526.00-0.22372,4742,61025.9826.00213,86014,40227,1078,0002,78622,65633,60028,2096,50025
2025-06-17VARTG26.9027.0625.4426.22-0.86602,0903,64926.0026.40303,22232,30228,72412,7004,315106,60034,81943,9268,000
2025-06-16VARTG26.7027.3526.1027.080.52517,3273,59826.7027.40312,32222,10028,7629,7002,91732,58533,43342,6178,100
2025-06-13VARTG26.5026.6826.0426.560.38686,9604,68626.3026.59387,12438,40220,64114,1005,02256,60031,70069,15610,400
2025-06-12VARTG26.2726.4525.3626.180.17595,1033,36725.5126.20275,88732,5007,6134,1002,18342,60019,90052,50093,3436,500
2025-06-11VARTG25.0126.0324.8226.011.27405,3172,59725.6526.10185,80813,5369,56324,8003,21838,22426,45672,2206,500
2025-06-10VARTG26.6926.6924.5024.74-1.741,066,1265,70824.7024.86525,29747,69325,62421,90029,79664,30055,849164,49713,700
2025-06-09VARTG27.0927.0926.1226.48-0.23532,8463,26426.2526.54281,29116,82824,24116,5008,86942,70042,60050,86214,400
2025-06-06VARTG26.6927.4026.1926.710.712,534,34413,73926.5027.151,495,97274,80065,99750,6009,880204,300171,070339,87333,900
2025-06-05VARTG25.4526.8325.4226.000.621,413,1628,15325.5026.06676,98238,07478,87659,60020,080173,700109,050178,87321,100
2025-06-04VARTG24.8525.8224.8325.380.561,226,6023,64825.0025.59320,43415,80018,100620,5008,41459,30037,85799,39911,400
2025-06-03VARTG25.0525.1024.5024.82-0.18731,7563,04324.2824.95313,31119,00028,78825,7005,435154,22644,95075,57419,60050
2025-06-02VARTG22.4825.3022.3325.003.131,339,4366,33524.0025.00836,31936,10050,80244,50012,33079,60066,976120,55436,90080
2025-05-30VARTG21.8022.01521.0721.870.221,038,8853,89421.8022.07425,793275,50019,18920,8003,03431,20067,601130,0609,800
2025-05-29VARTG22.0822.1721.6121.65-0.40190,20594421.5521.8070,1371,7001,42017,3187648,20015,82157,3152,400
2025-05-28VARTG21.5022.1621.4622.050.21392,9271,50822.0522.15263,3201,70010,15062,2102,19910,80015,50015,8915,800
2025-05-27VARTG21.9122.1421.7221.84-0.21193,31188121.7022.07123,2523,7004,9005,8001,6446,3366,30035,4511,500
2025-05-26VARTG22.5022.5021.6622.05-0.32147,15056122.0522.30106,2263,1009003,8001,4561,6009,00011,1033,200
2025-05-23VARTG22.0522.5521.6622.370.59320,1711,59122.3422.55158,85612,5006,15846,7963,22022,70017,50024,8404,900
2025-05-22VARTG21.9121.9920.9621.78-0.20378,4931,32321.7621.91110,286183,2884,7009,0002,06110,70019,50021,6812,900
2025-05-21VARTG21.1722.4221.1721.980.70369,9892,09221.9022.25184,27628,60010,43615,0004,28520,10023,60564,2264,800
2025-05-20VARTG20.4821.8220.3921.281.22498,8002,20221.2521.55257,24413,20016,99521,8005,06443,50029,10087,79410,500
2025-05-16VARTG20.4120.6019.5320.06-0.36715,5242,51519.8020.55375,09753,24019,91118,5002,67841,30026,800113,5456,900
2025-05-15VARTG19.5120.8019.1720.420.58768,3223,47220.0020.80265,51145,60628,19736,0006,92445,600157,112117,52414,500
2025-05-14VARTG20.0020.0119.4519.84-0.45321,9882,02619.5019.84161,1245,20012,50013,8001,73417,40023,40053,5577,800
2025-05-13VARTG20.4620.7719.0120.29-0.38848,9143,61119.8220.30351,61049,10040,02321,40012,48159,20046,950197,1146,00030
2025-05-12VARTG22.0022.0020.3520.67-1.88842,2194,44520.4521.00432,68123,50035,68544,4005,69174,70048,240119,6619,700110
2025-05-09VARTG22.5822.5921.8922.55-0.03340,0772,03322.1522.57180,04016,74219,86114,3001,14326,20019,50027,1662,600
2025-05-08VARTG22.5023.4622.4622.58-0.621,876,8401,93722.5222.59191,22313,0408,76914,4004,9361,512,20019,7009,80080,4912,400
2025-05-07VARTG23.0023.2022.2623.200.20400,8732,21022.5023.25191,17234,2509,07336,8001,4949,30025,77365,4083,500
2025-05-06VARTG21.7923.0021.7823.001.38616,3832,68222.0023.46329,40350,41033,00020,8001,65120,00043,77050,7756,30025
2025-05-05VARTG21.1921.7521.1921.620.43499,6752,68821.5321.70199,88532,20013,27221,0001,95334,29845,20094,2152,80070
2025-05-02VARTG19.5321.1919.1921.192.291,025,2714,47820.1521.19584,82965,24063,88257,8004,24348,40070,63987,2186,400
2025-05-01VARTG19.6519.9818.9018.90-0.90451,9081,71618.9019.20260,74112,70024,40017,0001,60550,88621,94251,4754,000
2025-04-30VARTG19.6220.2619.6119.800.02609,3111,93119.7220.10322,00513,70027,05716,6001,19747,600105,35053,2024,800
2025-04-29VARTG19.7020.1519.3819.78-0.16377,9441,79719.6719.96233,41013,60022,93711,9004,65317,30022,65726,3385,100
2025-04-28VARTG19.3920.0019.1819.940.59305,2561,36219.2520.00124,42513,7476,3259,8003,1349,00014,70887,163
2025-04-25VARTG19.6819.7619.3119.35-0.33520,9732,22519.3519.75189,67217,46350,80913,5001,361103,80027,31191,3855,900
2025-04-24VARTG19.2119.8719.1019.680.38390,7151,74419.6519.95174,9127,70021,4259,6001,05533,00086,40040,310
2025-04-23VARTG19.0119.5018.7619.30-0.31639,7113,05018.9019.50395,52715,40048,52225,8005,15951,60034,49049,915
2025-04-22VARTG20.0520.1319.2719.61-0.39812,6223,80919.5319.80475,64317,300102,39539,8003,11173,50052,04133,210
2025-04-21VARTG19.9920.4019.8420.000.20546,1432,71219.9220.05319,60914,20033,24424,7001,15929,40042,30571,198
2025-04-17VARTG19.7519.9019.3719.800.05321,2552,09719.0919.80180,03217,83612,0009,6001,42337,16024,67331,369
2025-04-16VARTG19.5019.9019.2519.750.50445,2492,26519.4519.88273,09717,50020,70017,4001,31323,70034,32235,393
2025-04-15VARTG18.9719.2918.8019.250.27353,2621,86619.0519.25226,5638,20029,55911,6001,43321,50020,27026,790
2025-04-14VARTG18.7919.1518.7018.980.19583,5823,20418.9019.17379,42327,50044,90024,5001,44242,20047,79929,315
2025-04-11VARTG18.4719.3418.4218.790.54911,4113,58418.5718.80529,61627,99655,16529,8003,83851,80056,422117,377
2025-04-10VARTG17.3418.7817.1218.251.001,058,5754,64918.0018.32542,71258,16081,530126,4002,95062,60070,20876,300