18:01:10 EDT Tue 19 Oct 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
2021-10-19VTIG0.150.150.140.145-0.00571,024130.140.14542,5001,50015,50011,50024
2021-10-18VTIG0.1450.1550.1450.145-0.005132,722280.140.1591,25415,5006,0004,20015,768
2021-10-15VTIG0.1450.150.140.140.005127,610150.140.14526,10033,50020,00034,00014,00010
2021-10-14VTIG0.150.150.1350.14-0.005140,453240.140.1541,00041,00010,00011,50033,0003,953
2021-10-13VTIG0.1450.1450.1450.145-0.0132,00060.1450.1521,0003,5003,5004,000
2021-10-12VTIG0.1350.1550.1350.14-0.0190,831380.1350.1516,07538,00050013,00050022,000756
2021-10-08VTIG0.140.1550.140.15236,300290.1250.15110,00074,00015,00027,00010,000300
2021-10-07VTIG0.130.150.1250.150.03180,790550.130.14104,29026,50012,00038,000
2021-10-06VTIG0.1450.1450.120.12-0.035417,543690.120.13247,37419,50040,00041,50068,875194
2021-10-05VTIG0.150.1650.150.1550.00527,300120.1450.1514,5003,0004,5005,000300
2021-10-04VTIG0.140.150.140.150.01598,965150.1450.1574,50019,0002,0003,000465
2021-10-01VTIG0.1450.1450.1350.13593,270140.1350.1480,2604,5003,5005004,50010
2021-09-30VTIG0.140.140.1350.135-0.01550,000310.1350.1454,50010,00030,0004,0001,500
2021-09-29VTIG0.1450.150.1450.1581,653130.140.1567,8033,00010,500350
2021-09-28VTIG0.150.1450.15
2021-09-27VTIG0.150.150.150.15-0.01530,00020.1450.1530,000
2021-09-24VTIG0.170.170.1650.1650.01532,163130.1450.1616,0005,0005,0005,0001,163
2021-09-23VTIG0.150.150.150.1529,97270.150.1619,5006,5001,5002,000472
2021-09-22VTIG0.170.170.150.15-0.01282,721370.1450.16173,40651,50019,00038,500315
2021-09-21VTIG0.1550.160.1550.16-0.00510,80080.1550.1755,8001,5001,5002,000
2021-09-20VTIG0.1550.180.1450.1650.01584,578280.1650.17536,06122,50012,50013,000517
2021-09-17VTIG0.1550.1550.1450.1569,334140.1450.1568,990344
2021-09-16VTIG0.150.150.150.15-0.00515,48380.150.15515,378105
2021-09-15VTIG0.150.160.150.160.0116,76560.150.1613,5003,000265
2021-09-14VTIG0.150.150.150.156,06540.150.1556,05510
2021-09-13VTIG0.150.160.150.15-0.005115,672270.150.15557,00025,5005,50027,000422
2021-09-10VTIG0.1550.1550.150.15567,255160.150.15538,50017,0006,5005,20055
2021-09-09VTIG0.1550.1550.1550.1550.00520,50030.150.15520,000500
2021-09-08VTIG0.160.1650.150.15-0.00548,000110.150.16519,50026,0002,500
2021-09-07VTIG0.1550.160.1550.160.0119,95070.160.179,5005,0005,000450
2021-09-03VTIG0.150.1550.150.15158,734360.150.155117,30013,50015,0002,00010,500434
2021-09-02VTIG0.1450.1550.1450.1550.0145,686130.1450.15510,00010,0003,00022,500186
2021-09-01VTIG0.150.160.1450.145-0.005146,108260.1450.1589,79312,31510,50033,500
2021-08-31VTIG0.150.150.1450.150.00569,500120.1450.1568,5001,000
2021-08-30VTIG0.150.150.1450.145-0.0289,250160.1450.1564,7508,00016,500
2021-08-27VTIG0.1550.1650.150.1650.01103,080200.150.17542,3808,0005,00015,00022,00010,700
2021-08-26VTIG0.150.1550.150.155-0.00566,725160.150.15548,50012,5002,5003,000225
2021-08-25VTIG0.160.1450.15
2021-08-24VTIG0.160.160.150.160.0130,00080.1450.15515,50014,000500
2021-08-23VTIG0.1450.160.1450.160.015137,267190.1450.1673,50049,0007,0006,0001,500267
2021-08-20VTIG0.150.150.1450.145125,000150.1450.1579,5004,50011,00030,000
2021-08-19VTIG0.1450.150.1450.145-0.00515,50080.1450.154,5001,00010,000
2021-08-18VTIG0.150.1550.1450.15140,114240.1450.1546,00049,50018,0008,00018,500114
2021-08-17VTIG0.1550.1550.150.15-0.005126,010180.1450.1595,01011,5006,00013,500
2021-08-16VTIG0.1550.1550.195
2021-08-13VTIG0.1550.170.1550.155-0.005119,100150.1550.19592,5001,50015,0001,0009,000100
2021-08-12VTIG0.160.160.160.1645,00050.160.1745,000
2021-08-11VTIG0.160.160.160.16-0.0052,50010.160.172,500
2021-08-10VTIG0.1650.170.1550.155-0.0158,735100.150.1753,5002,0002,500500235
2021-08-09VTIG0.1750.1750.1650.1750.0178,300170.1650.18565,20050050050011,500100
2021-08-06VTIG0.170.170.160.16585,000230.1650.19563,50013,5005007,500
2021-08-05VTIG0.180.180.160.165-0.01123,040320.1650.1879,50022,0006,50014,500540
2021-08-04VTIG0.180.180.170.17-0.01538,990130.170.1812,99018,0001,0003,5003,500
2021-08-03VTIG0.1650.190.1650.180.015321,3151620.150.18169,41054,50023,00037,5009,50026,500905
2021-07-30VTIG0.1650.1550.17
2021-07-29VTIG0.1650.180.1550.1650.01220,3741220.160.17104,49034,00015,00029,00037,500384
2021-07-28VTIG0.1650.1650.1450.145-0.005133,900470.1450.1684,4006,0006,00017,50020,000
2021-07-27VTIG0.150.150.1450.15106,250130.1450.1534,99010,00050060,000500260
2021-07-26VTIG0.150.150.150.155,63440.1450.165,000500134
2021-07-23VTIG0.1550.160.150.15101,510150.1450.1556,00040,5005,00010
2021-07-22VTIG0.150.1550.1450.150.005394,638520.1450.16328,13838,50010,0006,50011,500
2021-07-21VTIG0.1650.1650.140.145-0.005772,908870.140.15481,408109,00023,50020,50077,00061,500
2021-07-20VTIG0.1550.1650.150.1550.005345,596470.1450.18241,58650,50014,5003,50032,0103,500