17:50:45 EDT Sat 05 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
2025-07-04VTIG0.230.230.220.230.0110,000100.220.233,5002,5004,000
2025-07-03VTIG0.230.230.220.22-0.00587,625320.220.2363,8337,00050010,5004,0001421,500
2025-07-02VTIG0.230.240.220.23393,264970.220.23254,00022,00043,00025,50048,000703
2025-06-30VTIG0.230.250.220.230.005304,500760.2250.23177,3003,5002,50031,00090,000
2025-06-27VTIG0.2450.2450.2250.23-0.01166,355340.2250.2385,0003,00045,0006,00027,000355
2025-06-26VTIG0.240.2450.230.240.0196,270330.240.2536,0002,00037,00050027020,500
2025-06-25VTIG0.230.230.2250.2358,00060.230.23543,00015,000
2025-06-24VTIG0.2350.2350.230.23-0.0053,53040.230.2353,000500
2025-06-23VTIG0.220.240.220.240.01133,080310.230.2488,5004,50015,50010,00050014,000
2025-06-20VTIG0.2350.2450.2250.225-0.015307,750970.220.23245,14623,5007,50035430,500
2025-06-19VTIG0.2450.2450.2350.24-0.0058,50080.2350.245,0001,5002,000
2025-06-18VTIG0.250.250.2450.258,00070.2450.259005,0002,000100
2025-06-17VTIG0.2450.250.240.2576,400230.2450.2558,1007,50030010,500
2025-06-16VTIG0.260.260.2450.25-0.00535,284190.250.25528,6755003,0003,0002
2025-06-13VTIG0.250.2550.2450.2590,349400.250.25572,1006,5008,0003,500249
2025-06-12VTIG0.250.2550.250.25-0.00537,772190.250.2557,80013,0008,5008,000472
2025-06-11VTIG0.250.2550.240.2550.00541,575220.250.25535,5001,0005,00034
2025-06-10VTIG0.2550.2650.240.25-0.01331,891830.240.25241,30017,00019,00021,0001,00032,50081
2025-06-09VTIG0.260.260.2550.260.0189,037390.2550.2653,0005,50015,50012,0002,620
2025-06-06VTIG0.250.260.2450.25-0.005152,148620.2550.2690,57014,50050014,00030,500578
2025-06-05VTIG0.280.2850.2550.255-0.025103,597670.250.2660,73020,5009,0003,5009,500225
2025-06-04VTIG0.280.2850.2750.28-0.005200,117560.280.285109,45051,00012,50013,50012,5001,000167
2025-06-03VTIG0.300.300.280.285-0.01574,104450.2850.2942,2506,5009,0003,50012,500242
2025-06-02VTIG0.2850.300.280.300.0249,302330.2950.3030,0503,5003,0004,5006,5001,252
2025-05-30VTIG0.2750.2850.270.28-0.00568,405350.280.28539,4005002,50010,50014,50051,000
2025-05-29VTIG0.270.2850.260.270.00541,034270.270.27532,1301,5003,0003704,00034
2025-05-28VTIG0.260.2650.2550.2650.0145,716310.2650.2714,50013,0002,0006,0009,324524
2025-05-27VTIG0.2750.280.2550.255-0.01533,336370.2550.2612,7005003,0007,5003006,5004702,000
2025-05-26VTIG0.280.280.2550.27-0.0135,520210.270.27528,5002,5001,5003,000
2025-05-23VTIG0.290.290.280.28-0.0142,676230.280.28535,0001,5001,0002,0002,500671
2025-05-22VTIG0.280.290.280.2919,149170.2850.2917,0241,000500126
2025-05-21VTIG0.300.300.280.29-0.01537,292320.2850.2920,4891,5005,0005,5004,500
2025-05-20VTIG0.2950.3050.290.3050.0136,478240.300.30532,1505002,500500525
2025-05-16VTIG0.300.3050.2850.295107,572600.290.29553,0045,0002,00017,5008,50020,50068
2025-05-15VTIG0.2850.300.2850.2950.005155,192650.2850.29592,75019,50017,40010,0009,5005425,500
2025-05-14VTIG0.290.2950.2650.290.005144,0511130.2750.2961,78713,00050024,00042,0001,892
2025-05-13VTIG0.290.2950.280.290.00532,597370.2850.2919,2751,5002,0004,0004,480836
2025-05-12VTIG0.2750.3050.2750.29-0.005137,786650.2850.2957,4904,50025,00013,00033,5001004,000
2025-05-09VTIG0.280.300.280.2950.01580,683530.290.29569,6001,5006,0003472,0001,150
2025-05-08VTIG0.280.280.270.2867,592420.2750.2822,55015,5002,00012,50014,500522
2025-05-07VTIG0.290.290.2650.280.025142,282700.280.28580,3357,0004,30023,0002,50024,500647
2025-05-06VTIG0.210.270.210.260.05205,7501760.250.26126,51816,25027,5002221,00032,3001,040
2025-05-05VTIG0.200.220.200.2150.01590,000290.2150.2215,50020,00014,50012,50027,500
2025-05-02VTIG0.1950.200.190.200.00540,277290.1950.2029,9022,0005,5003752,500
2025-05-01VTIG0.200.210.1850.195105,7441000.190.19567,45050020,00012,5005,0001
2025-04-30VTIG0.200.210.190.195-0.01579,323440.190.2029,7201,5007,00041,00013
2025-04-29VTIG0.210.210.210.21-0.011,13640.180.24650186
2025-04-28VTIG0.220.220.200.215-0.00515,418130.200.246,8182,0001,5004,0001,000
2025-04-25VTIG0.2050.220.200.220.025134,895470.1750.2442,2702,0009,50081,000100
2025-04-24VTIG0.1950.2050.1950.2050.0158,614130.180.252,5004,5001,000500100
2025-04-23VTIG0.2050.2050.190.195-0.0230,325130.180.2125,3001,5005002,0001,00025
2025-04-22VTIG0.210.2150.210.2150.00557,050330.200.2342,5506,5005002,5005,000
2025-04-21VTIG0.210.220.200.2195,548310.200.21537,0002,5003,50016,50035,500538
2025-04-17VTIG0.210.220.210.21-0.005108,960300.210.2230,01017,50015,00026,50045019,500
2025-04-16VTIG0.220.250.210.215114,101340.220.2366,6005,50010,00032,0001
2025-04-15VTIG0.220.220.2050.220.0182,609220.2050.2263,0005,0008,5004715,500100
2025-04-14VTIG0.2150.2150.2050.21-0.0129,553130.210.2219,5521,5007,0001,501
2025-04-11VTIG0.2150.220.2150.220.0252,50020.200.222,500
2025-04-10VTIG0.200.200.170.1950.0223,000110.160.19512,0001,5004,0005,500
2025-04-09VTIG0.1850.1850.1750.1750.01527,000150.140.1855,5001,0007,00013,500
2025-04-08VTIG0.1650.1650.160.16-0.02555,000230.140.2011,0003,0005,00012,50023,500
2025-04-07VTIG0.1550.1850.1550.18-0.005184,854360.110.185111,4992,50034,0006,50034030,00015