16:45:50 EDT Thu 18 Apr 2024
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
2024-04-18VTIG0.290.2950.290.29512,00040.2650.289,5002,500
2024-04-17VTIG5220.2750.32
2024-04-16VTIG0.3050.3050.270.295-0.02553,511190.280.3217,8045,50018,0002,5001,5007,778
2024-04-15VTIG0.300.320.300.320.0110,50040.320.3357,5001,0002,000
2024-04-12VTIG0.3050.310.3050.310.0171,738280.2650.3141,8805005002783,00025,50080
2024-04-11VTIG0.270.300.270.308,60060.2650.3052,0006,500
2024-04-10VTIG0.300.300.300.302,72040.2650.3052,000500200
2024-04-09VTIG0.260.300.260.300.0249,100180.260.30523,00050015,0001,0005,0004,600
2024-04-08VTIG0.280.280.280.28-0.0058,38190.260.3051,4753001006,500
2024-04-05VTIG0.2850.290.2650.28565,949270.270.30522,0007,500835,0001,441
2024-04-04VTIG0.280.2850.280.28522,708210.2550.28512,7003,50086,500
2024-04-03VTIG0.270.2850.270.2850.0131,670210.2350.28521,3505002009,000620
2024-04-02VTIG0.270.2850.2650.2750.005112,491380.2350.28575,1915006,5005001,50028,000300
2024-04-01VTIG0.230.270.230.270.0537,103150.2350.28521,9031,5008,6005,100
2024-03-28VTIG0.250.280.2150.22-0.025460,0561090.220.295255,87371,5001,00011,50066,42953,271483
2024-03-27VTIG0.250.250.2450.245-0.0112,992110.2450.3056,5006,000492
2024-03-26VTIG0.2550.2850.2550.2850.01535,500120.2450.30519,0002,50012,0002,000
2024-03-25VTIG0.260.270.2550.27-0.0368,909370.270.30549,5002,5001,5004,00011,000176
2024-03-22VTIG1010.280.305
2024-03-21VTIG0.2750.2950.2750.295-0.0052,90030.270.304002,000500
2024-03-20VTIG0.270.300.270.300.0317,180190.290.3054,2301,5003,0005007,500450
2024-03-19VTIG0.270.2750.305
2024-03-18VTIG0.2750.2750.2550.27-0.00524,582100.270.30519,0003502,5002,732
2024-03-15VTIG0.3050.3050.2750.2750.03511,15390.2750.3052,5001,0006,5001,053
2024-03-14VTIG0.280.280.240.24-0.0373,506190.2450.32551,5005,0003,5003,00010,506
2024-03-13VTIG0.3050.3050.3050.3050.03510,98080.270.32510,000950
2024-03-12VTIG0.280.3150.280.3150.04511,50060.270.3252,5009,000
2024-03-11VTIG0.270.280.2550.2854,758300.2950.32528,5003,0005,5005,00010,0002,570
2024-03-08VTIG0.2750.300.2750.280.00566,903260.2750.2828,0004,50015,0001,50017,500103
2024-03-07VTIG0.280.280.2750.275-0.02529,655200.2750.285,9054,5004,0009,2505,750
2024-03-06VTIG0.310.310.280.28-0.0463,252340.2750.3036,2004,0002,5002,50050012,5005,052
2024-03-05VTIG0.270.330.270.320.055105,052440.280.32552,00050020,0007,0001,50014,5009,552
2024-03-04VTIG0.240.270.240.265-0.0120,207170.250.27511,0005002,0001,5001,5003,707
2024-03-01VTIG0.2550.2750.2550.2750.01529,500120.250.27522,5005002,0005004,000
2024-02-29VTIG40220.230.26400
2024-02-28VTIG0.260.2650.260.26-0.02528,395130.2550.2915,5002,0005003,5006,895
2024-02-27VTIG0.270.2850.2550.2850.01521,500140.230.2918,5001,0005001,500
2024-02-26VTIG0.270.270.270.27-0.00530,490120.2550.29510,49014,5005,500
2024-02-23VTIG0.240.2750.2350.2750.00528,865260.270.27512,4651,00050040011,5003,000
2024-02-22VTIG0.240.270.240.270.0115,600130.200.2759,6002,0004,000
2024-02-21VTIG0.260.210.275
2024-02-20VTIG0.260.260.260.260.015,20030.2150.2752,0003,200
2024-02-16VTIG0.2250.250.2250.2557,873300.230.27522,08031,2002,0002,010125
2024-02-15VTIG0.250.250.250.253,44260.210.261,000500500500500
2024-02-14VTIG0.2450.250.2450.250.0112,41080.200.263,0002,5005006,000
2024-02-13VTIG0.240.2450.240.24-0.0221,900150.240.2510,1006,5005,300
2024-02-12VTIG0.260.260.260.26-0.0055,11570.210.2755,04568
2024-02-09VTIG0.2650.2650.2650.2653,50020.260.2753,000500
2024-02-08VTIG0.2650.2850.2650.285-0.0051,90040.2650.30900500500
2024-02-07VTIG0.2750.2750.2750.275-0.0153,55520.2650.2853,500
2024-02-06VTIG31520.270.29
2024-02-05VTIG0.2750.300.270.29-0.03533,418180.2650.3015,7004,0005,5001,0004,0003,000
2024-02-02VTIG0.300.300.2650.265-0.067,13880.2650.304001,5001,0004,000238
2024-02-01VTIG0.3250.3250.3250.3250.023,98390.260.305001,7005001,00033
2024-01-31VTIG0.300.3450.300.300.02587,344420.300.33538,6002,0001,00010,5001,50029,5004,157
2024-01-30VTIG0.2850.2850.260.275-0.01527,108140.260.2858,85011,9041,5005503,904
2024-01-29VTIG0.2950.2950.290.290.00516,16680.2850.2915,500266
2024-01-26VTIG0.2950.300.2850.300.0118,291120.2850.329,5004,5001,5005001,500
2024-01-25VTIG0.2950.2950.2950.2950.00516,00070.2950.321,00011,0004,000
2024-01-24VTIG0.320.320.290.29-0.0114,140110.2850.3210,4651,0001,500850
2024-01-23VTIG0.290.300.290.30-0.029,81060.2850.324,0002,5003,000
2024-01-22VTIG0.2950.320.2950.30-0.0234,620180.290.3223,7002,0008,500420
2024-01-19VTIG0.310.320.2950.320.0135,800310.2950.327,5005,0005,5008,0002005009,000