23:17:15 EDT Fri 07 Aug 2020
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
2020-08-07VTIG0.400.4050.370.40556,1222860.380.40306,963113,00056,50011,50064,7003,459
2020-08-06VTIG0.430.450.400.400.011,581,7572990.390.401,102,888181,00055,50071,00061,500106,0002,869
2020-08-05VTIG0.3950.400.370.375-0.005860,8012310.3750.385532,894154,5597,50039,50030011,500109,3004,248
2020-08-04VTIG0.390.400.370.370.005586,6282580.370.38285,91289,5002,50068,00020019,000116,1505,366
2020-07-31VTIG0.3850.390.360.365-0.01471,3681220.3650.375306,36093,5001,00027,50050050035,5006,507
2020-07-30VTIG0.380.400.3650.375-0.015573,3661220.370.375284,300123,5007,00035,50012,50059,50051,066
2020-07-29VTIG0.4250.430.370.39-0.031,285,8162470.370.39923,452180,60050052,50041,00084,0003,764
2020-07-28VTIG0.4150.4350.370.42-0.01587,2242510.4050.42361,31078,50050041,50038,00063,7213,693
2020-07-27VTIG0.430.480.390.430.123,124,6976620.4250.442,323,816306,97422,05057,50050092,000291,43428,423
2020-07-24VTIG0.280.310.280.310.035338,066970.300.31158,80063,5298,00044,0004506,75046,00010,537
2020-07-23VTIG0.290.290.260.275-0.005655,1111340.270.275401,226121,50016,50022,5006,00085,5001,885
2020-07-22VTIG0.310.3150.270.275-0.035533,5451560.280.285346,08066,50035,50014,5007,00061,0002,965
2020-07-21VTIG0.310.3150.290.31516,6481210.2950.31397,10143,00050027,0005,50040,2983,149
2020-07-20VTIG0.280.310.2750.310.0451,021,4232330.300.31686,523148,0002,00062,00010,500109,0003,140
2020-07-17VTIG0.3050.3050.260.265-0.0251,393,9172530.260.265798,120216,50061,000112,50034,000169,2002,597
2020-07-16VTIG0.300.300.290.30-0.01176,396540.290.305117,08722,5008,50027,500809
2020-07-15VTIG0.320.330.3050.31-0.01203,352810.300.31134,11632,50010,0005,50020,0001,236
2020-07-14VTIG0.320.330.3050.32-0.015200,203660.300.32132,82433,4857,00050025,500894
2020-07-13VTIG0.300.340.2650.3350.053,884,4854250.3050.3353,093,545422,00057,50050,50010058,500191,87510,465
2020-07-10VTIG0.310.310.260.285-0.0152,940,0961630.280.292,542,809157,00097,00019,00026,50089,5008,287
2020-07-09VTIG0.300.340.300.30-0.01797,4581810.300.325561,34470,0006067,50010,50021,50061,5105,044
2020-07-08VTIG0.310.320.2650.30676,2791640.300.32420,071108,00029,5006,000111,721987
2020-07-07VTIG0.270.310.2650.300.04521,7191620.290.315395,86965,5001,06015,0005,00026,00013,290
2020-07-06VTIG0.250.270.240.270.03385,559790.2450.27274,50038,50019,5009,00028,50015,459
2020-07-03VTIG0.2250.260.2250.250.03465,0711030.2450.25337,75054,00070035,5002,00034,500621
2020-07-02VTIG0.240.250.210.22-0.02815,1291740.220.24650,13666,50021,00022,50012,00039,5003,493
2020-06-30VTIG0.260.260.230.24216,375610.2350.24135,30928,5007,5003,00026,40015,666
2020-06-29VTIG0.250.270.240.260.02302,791870.2350.27180,95540,50025,0002,50053,000836
2020-06-26VTIG0.240.250.2250.240.005227,491460.240.25156,99525,00040017,0004,00023,0001,096
2020-06-25VTIG0.2450.2450.230.23-0.01144,384270.230.24136,5295,0005002,000355
2020-06-24VTIG0.2350.250.2250.240.02203,663340.230.245180,7018,50011,5002,500462
2020-06-23VTIG0.2250.2350.220.2350.00560,859260.2250.23515,8636,50016,50021,000996
2020-06-22VTIG0.2250.230.2150.23108,046270.220.2392,8591,0009,500687
2020-06-19VTIG0.2050.240.2050.230.03131,883380.210.24109,51012,0004209,953
2020-06-18VTIG0.210.210.200.20-0.0126,752180.190.2125,4001,33814
2020-06-17VTIG0.210.210.190.21-0.00538,135120.190.216357,0008,00015,5007,000
2020-06-16VTIG0.200.220.190.2150.00528,750130.1950.2424,2503,5001,000
2020-06-15VTIG0.200.210.1850.2159,329220.190.2444,50010,0001,0002,0001,500329
2020-06-12VTIG0.210.210.210.21-0.0133,85280.210.2433,500352
2020-06-11VTIG0.2150.230.210.22120,319420.2150.2481,50023,0007,5002,0005,0501,269
2020-06-10VTIG0.230.230.220.22-0.00544,123180.210.2420,3005,0006,50012,000323
2020-06-09VTIG0.2050.2250.200.2250.02112,909530.210.2459,83934,0005,5003,0009,000570
2020-06-08VTIG0.2050.220.200.205-0.015105,285430.200.2176,67813,6002003,00011,500307
2020-06-05VTIG0.240.240.220.22-0.0269,417280.220.2341,7402,0001,50023,500677
2020-06-04VTIG0.240.250.240.250.0145,160240.220.2623,6238,0006,0007,000537
2020-06-03VTIG0.2350.240.2250.2479,301240.220.2458,5007,0004,0005,0004,500301
2020-06-02VTIG0.240.250.230.24-0.005114,549320.220.2475,13720,5005,0008,0005,000912
2020-06-01VTIG0.2450.2450.230.245112,320330.240.24578,60015,5007,0001,5008,890830
2020-05-29VTIG0.220.2450.210.2450.03113,080570.220.24565,9858,9009,5007,50020,390805
2020-05-28VTIG0.2350.2350.210.22-0.025175,791430.210.2398,59135,5001,00010,0002002,00023,5005,000
2020-05-27VTIG0.2450.2450.230.2450.00569,886300.220.24531,20014,0005,5005,0008,8005,386
2020-05-26VTIG0.2350.2450.2350.240.0114,659120.2350.2459,0002,5002,0001,159
2020-05-25VTIG0.250.250.230.2326,675150.2350.24515,40050050010,000
2020-05-22VTIG0.250.250.230.23-0.025112,700250.2250.2574,60013,0009,50015,500100
2020-05-21VTIG0.260.270.250.25575,271250.240.2660,4333,0003,5008,000338
2020-05-20VTIG0.250.260.250.250.015462,187860.250.26433,0009,0001106,0006,0007,0001,077
2020-05-19VTIG0.200.240.200.2350.04334,1751010.230.24253,88831,50030010,5008,00026,7153,272
2020-05-15VTIG0.220.2250.1950.195-0.005185,966630.1950.21126,47627,5008,0001,50020,5001,990
2020-05-14VTIG0.190.210.190.200.0143,000160.1950.2123,00011,5001,5004,5002,500
2020-05-13VTIG0.200.220.1850.20123,495310.1850.22570,15018,50014,50015,1005,245
2020-05-12VTIG0.2150.2150.1850.21113,500330.1850.22598,4007,0001,0007,05050
2020-05-11VTIG0.220.220.200.210.0189,808260.210.22562,3085,5003,5002,00016,500
2020-05-08VTIG0.210.220.200.220.0133,000190.200.2315,0007,5005,0004,5001,000