02:14:43 EDT Sat 17 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-16VARTG6.246.246.086.10247,2733236.066.35130,7716,0002524,10030011,85072,287
2021-04-15VARTG6.176.296.106.10120,2102936.106.5552,4786,7001,5252,70018,3409,58138,585
2021-04-14VARTG6.256.396.076.10-0.1589,5952016.106.1860,3496,6006,0002,5002007,5006,346
2021-04-13VARTG6.316.616.166.25-0.25117,2724566.256.6027,88219,0003,8003,9009,00033,90018,2901,000
2021-04-12VARTG6.636.656.106.50-0.16697,2218996.126.65176,83645,90012,1201,100100406,80017,10035,128
2021-04-09VARTG5.956.695.906.660.67358,0378136.556.66173,22427,0004,42013,2003,600100,40015,60017,193
2021-04-08VARTG5.985.995.755.990.1497,5714965.665.9953,4447,4001,5755,8007,2006,00014,242
2021-04-07VARTG5.495.955.415.850.36176,9655375.415.9948,53680,3005,0004,2003002,80010,98024,549
2021-04-06VARTG5.315.495.235.490.27101,4953785.405.4955,6905,8003108,2002,8007,85019,015
2021-04-05VARTG5.135.315.135.280.1142,2031365.205.2820,9823,5001,70040060013,619
2021-04-01VARTG5.205.305.135.170.02156,1523375.165.1735,9503,600753,1003,0006,048102,919
2021-03-31VARTG5.205.255.135.15-0.04655,4373235.105.20138,563189,5003,900106,700203,8005,0107,564
2021-03-30VARTG5.115.305.105.19-0.08590,2112665.125.19171,74154,7003,1963,200109,000203,50042,334
2021-03-29VARTG5.235.275.085.19-0.0675,3753885.085.3017,3998,7004,3003,6002,6005,7004,60328,373
2021-03-26VARTG5.085.255.085.250.1943,0781185.075.3023,1456,4009001,8003,2714,422
2021-03-25VARTG5.145.145.065.06-0.0645,2701105.065.0826,8723,5003,4004,4003,1003,700298
2021-03-24VARTG5.295.295.105.11-0.10100,187865.115.2063,0962,6008001,30018,5002,10011,791
2021-03-23VARTG5.165.285.155.210.0590,5782305.155.2168,1046,5001,8483,7008006,1003,251
2021-03-22VARTG5.275.285.075.16-0.0761,3823175.145.1751,0871,8006002,4005004,895
2021-03-19VARTG5.205.305.155.230.1551,8881995.215.2327,3305,8003,9002,7001,7002,6007,761
2021-03-18VARTG5.185.185.085.08-0.09148,3242785.075.2996,3907,4004,4504,0001004,82531,059
2021-03-17VARTG5.305.305.175.18-0.10110,8382815.175.2462,75916,4001,6005,0004,1006,70010,679
2021-03-16VARTG5.455.505.285.28-0.02442,0182955.215.3724,63511,0203,9001,20050,00039,612251,90059,551
2021-03-15VARTG5.255.375.255.350.1667,1131625.285.3720,7547,2142006009,7303,73022,085
2021-03-12VARTG5.205.255.155.240.0494,7153075.195.4048,1908,7002,5005,3006003,02525,795
2021-03-11VARTG5.405.505.175.20-0.09185,5574215.195.50123,90812,4337,9002,2008755,7009,94421,497
2021-03-10VARTG5.595.595.275.40-0.04238,6363505.285.40136,8367,20010054,7003,2008,77727,783
2021-03-09VARTG5.415.505.275.44-0.06142,2772245.445.5060,6964,5002,6007,8002001,1005,87046,411
2021-03-08VARTG5.495.525.375.500.0534,1211445.415.5010,8706,4003002,90062,8002,8757,895
2021-03-05VARTG5.415.495.335.450.09203,8481525.365.4925,869166,5002,0002,7001,8003,2001,779
2021-03-04VARTG5.455.465.305.35-0.0659,1842755.355.5034,1838,7003,0004,1004001003,8754,275
2021-03-03VARTG5.605.605.395.41-0.1430,2631145.355.5022,6593,0906001,5001003001,000714
2021-03-02VARTG5.555.5855.465.5522,2181165.555.5613,0401,3258001001,6994,836
2021-03-01VARTG5.595.785.505.550.22101,9512365.495.5548,1243,0252,0001001,80046,684
2021-02-26VARTG5.355.475.325.32-0.10210,5206445.325.3983,4528,2006,26364,4006,6649,41431,377
2021-02-25VARTG5.305.515.295.4250.065698,1451,9755.365.48347,77926,50011,70069,30050038,20024,17258,794
2021-02-24VARTG5.425.505.345.36-0.03113,0343245.355.3776,9438,0009,3004,20051,3007,4004,539
2021-02-23VARTG5.465.535.355.375-0.085326,7595045.335.40202,11813,60012,7004,1006,30078,8507,891
2021-02-22VARTG5.555.555.445.46211,8756405.455.48109,88719,0052,5004,8002701,90016,34453,199
2021-02-19VARTG5.525.645.465.46-0.05212,8007055.465.64164,0769,3004,1006023,5009,20016,119
2021-02-18VARTG5.605.635.505.55-0.03287,7633805.505.55245,20411,3007,8902,9003,5251,5008,1407,302
2021-02-17VARTG5.705.705.525.60-0.13162,7774725.525.6098,75111,6004,70022,6007,03917,281
2021-02-16VARTG5.785.905.705.73-0.1571,3052595.705.7539,07710,500724,0005060010,1436,363
2021-02-12VARTG5.825.925.825.880.0217,299645.825.957,2032,8001,2004,0461,850
2021-02-11VARTG5.955.965.825.860.0160,7911635.825.8626,6588,100252,3001201,30010,24811,240
2021-02-10VARTG6.006.025.605.85-0.05161,2383945.825.95114,64912,4008,500504,20013,1994,8402,000
2021-02-09VARTG6.096.095.855.90-0.03190,9386565.885.91121,31516,6007516,5007,30010,32017,993
2021-02-08VARTG5.905.955.805.90-0.09111,1542505.906.1551,68519,6003006,70060010,38220,786
2021-02-05VARTG5.995.995.885.990.1068,2071555.906.0029,6188,2002002,6005,2004,31016,679
2021-02-04VARTG6.206.205.895.89-0.2976,2261485.886.0055,9652,4053501,8005,5004,5495,657
2021-02-03VARTG6.016.215.966.180.17646,7922706.056.18412,60210,700154,3005,700206,8156,360
2021-02-02VARTG6.086.135.996.01-0.14209,8651566.016.08179,5857,400502,4005,2005,6259,605
2021-02-01VARTG6.156.225.896.150.06116,0743496.086.1568,68911,6003,1006,2008,88817,395
2021-01-29VARTG6.136.195.905.98-0.1596,2394315.956.1348,98911,800106001,9004,75028,088
2021-01-28VARTG5.806.145.806.130.33303,0005275.956.13132,287139,7008,600251,50010,20010,388
2021-01-27VARTG5.966.015.775.80-0.20125,4763175.806.0485,9997,6002621,7001,0007,2008,32013,195
2021-01-26VARTG6.096.106.006.00-0.0542,6281156.006.1027,3344,2009003,5101,9004,774
2021-01-25VARTG6.196.196.056.05-0.0655,7861476.056.1340,7064,0006005005,6884,292
2021-01-22VARTG6.096.206.096.11-0.1330,8971116.096.1316,4105,2001,8008004,7001,949
2021-01-21VARTG6.206.306.176.20-0.0443,847996.206.2417,0583,1001,5004002,40019,389
2021-01-20VARTG6.156.306.126.210.0671,5542126.216.2445,6046,4002,3005,2007,6004,250
2021-01-19VARTG6.206.256.066.15-0.0550,8091176.156.2241,3263,30098700503,0002,035
2021-01-18VARTG6.076.206.076.20-0.0424,9101346.096.207,9642,0001003,1009006,9003,926