19:16:40 EDT Tue 20 Oct 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
2020-10-20VTIG0.240.250.2350.235-0.01195,084440.2350.245166,7005,0006,50010,0004,0001,5001,384
2020-10-19VTIG0.2550.2550.240.25135,735350.240.25573,55018,00010,50013,5001,00018,0001,185
2020-10-16VTIG0.2550.2550.250.25137,860350.250.255112,3219,00010,5005,500539
2020-10-15VTIG0.250.260.250.255418,541660.250.255315,70016,5002,00048,50029,0006,841
2020-10-14VTIG0.250.2550.250.25-0.005170,407360.250.255165,5543,500500853
2020-10-13VTIG0.2550.2550.2450.255206,160540.250.255176,60014,0005004,0005008,0002,060
2020-10-09VTIG0.240.2550.240.25-0.005667,254790.250.255513,81955,50020,00034,00041,5002,435
2020-10-08VTIG0.260.260.250.2550.005209,790380.250.255143,95825,50034,5005,100732
2020-10-07VTIG0.260.260.250.25-0.01269,746320.240.26258,22650010,500520
2020-10-06VTIG0.2650.2650.250.26-0.005198,555410.250.26155,1477,00020,5004,5009,5001,908
2020-10-05VTIG0.2650.2650.2550.2650.005138,664270.2550.26586,50017,70517,50016,500459
2020-10-02VTIG0.2650.2650.260.2650.01595,988260.260.26516,20829,50021,10015,5001,30011,500880
2020-10-01VTIG0.2650.2750.250.25195,525450.250.2777,00019,00038,50024,50036,000525
2020-09-30VTIG0.2650.270.250.26-0.01587,861310.250.27457,78483,50045,500400577
2020-09-29VTIG0.270.280.2650.27-0.01388,840600.260.27218,02049,50078,00012,00025,0006,000320
2020-09-28VTIG0.2750.280.270.28200,736700.270.28125,35031,5005,00015,00023,000886
2020-09-25VTIG0.270.280.260.280.01133,350260.260.2856,04525,00024,00015,50012,000805
2020-09-24VTIG0.260.270.2550.27156,226520.260.27586,92120,50015,00025,5002,5004,5001,305
2020-09-23VTIG0.2850.2850.2650.27-0.015332,850800.260.27224,24263,00019,0006,00050018,5001,608
2020-09-22VTIG0.3050.3050.2750.285250,493600.2750.285181,50031,0005,00011,50021,113380
2020-09-21VTIG0.310.310.280.285-0.015454,1011080.280.295215,088134,5007,00020,00050075,7001,313
2020-09-18VTIG0.300.310.290.290.005655,7961360.2950.30439,37095,50020,00050,0005,50043,0602,238
2020-09-17VTIG0.300.300.2850.285-0.015162,670310.2850.30130,5364,50015,00012,500134
2020-09-16VTIG0.300.300.290.300.01286,767580.2950.30173,47463,00014,50023,50050011,500293
2020-09-15VTIG0.290.300.2850.300.0147,342160.2850.309,29650034,0003,250279
2020-09-14VTIG0.2850.310.2850.295389,164820.2850.295280,02069,5009,00016,00014,500144
2020-09-11VTIG0.320.3250.290.295-0.03271,245740.290.31180,70420,5519,00028,00032,000989
2020-09-10VTIG0.3150.3250.3050.3250.02599,887380.320.32582,4552,5003,00050010,500522
2020-09-09VTIG0.2750.300.2750.29135,394510.2850.3055,52535,28824,5003,00050015,0001,581
2020-09-08VTIG0.280.2950.280.29-0.005206,341630.2850.2955,60484,00036,5006,00022,5001,647
2020-09-04VTIG0.300.300.290.295138,758480.2950.3057,64064,5005,1755005,0005,546
2020-09-03VTIG0.310.310.2950.295-0.015161,731470.290.30151,0304,0001,0002851,0003,500916
2020-09-02VTIG0.320.320.300.31-0.01162,822560.3050.3272,80814,50060,0004,0009,0002,000464
2020-09-01VTIG0.320.3250.3150.32103,162430.3150.3280,3989,5002,50010,000764
2020-08-31VTIG0.330.330.3150.325-0.005562,935720.320.325415,68558,38763,00050022,6502,713
2020-08-28VTIG0.310.330.300.330.035504,702900.3250.33305,86358,50011,17585,5001006,00036,0001,264
2020-08-27VTIG0.300.310.290.30185,767670.2950.315139,44612,50015,5004,00012,5001,561
2020-08-26VTIG0.310.320.290.30-0.021,134,6031930.2950.31561,803266,50044,00031,50030012,50084,692133,308
2020-08-25VTIG0.330.3450.320.32-0.005241,503840.3150.325180,98524,0003,50019,5005,5006,8001,218
2020-08-24VTIG0.350.350.3150.325-0.02454,2301000.3150.335293,14988,50013,00026,0005,00026,9901,591
2020-08-21VTIG0.350.3550.340.345-0.005305,255670.340.345192,37229,76830,50042,50010,115
2020-08-20VTIG0.350.3550.340.35328,659700.3450.35222,03042,6003,00032,0009,50018,5001,029
2020-08-19VTIG0.350.360.3450.35-0.01238,103850.3450.36186,05225,50012,0001,50011,5001,551
2020-08-18VTIG0.3750.3750.350.36-0.01294,7801050.3550.36173,30844,00011,00021,00014,00029,5001,962
2020-08-17VTIG0.360.370.3450.370.011,031,3372400.350.375622,736145,000120,50037,00024,50078,8002,800
2020-08-14VTIG0.380.3850.360.36-0.025276,593900.360.37138,68074,50015,0004,00026,00015,5012,912
2020-08-13VTIG0.360.3850.360.3750.015298,936830.360.385258,65210,5002,0008,0006,50012,0001,284
2020-08-12VTIG0.370.3750.360.360.02216,686980.3550.36133,85126,00016,50011,5004004,00020,5003,935
2020-08-11VTIG0.3550.370.330.35-0.02313,8531400.330.35103,09072,0009,10279,5005,50039,5005,161
2020-08-10VTIG0.390.3950.370.375-0.02306,8361080.3750.39177,09657,0009,30134,50027,000939
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