17:02:04 EDT Mon 25 May 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
2020-05-25VTIG0.250.250.230.2326,675150.2350.24515,40050050010,000
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
2020-05-07VTIG0.220.230.2050.2149,541310.210.22519,5009,8418,0001,50010,500200
2020-05-06VTIG0.210.230.210.21-0.0134,567410.200.2321,7863,5005,0004,000281
2020-05-05VTIG0.220.2250.210.2250.0146,704170.200.2336,0252,7797,500400
2020-05-04VTIG0.2050.2150.200.2150.00519,50080.200.213,0006,5005,5004,500
2020-05-01VTIG0.210.2150.210.2138,650150.200.21531,5352,0001,5005002,0001,115
2020-04-30VTIG0.210.210.210.210.0150,811230.1950.20533,5018,5003,0005,500310
2020-04-29VTIG0.200.200.1950.20-0.00529,233190.200.2124,8782,0005001,500355
2020-04-28VTIG0.210.210.2050.205-0.0121,047200.200.2057,9356,5005,5001,112
2020-04-27VTIG0.220.220.200.2150.00521,676180.210.236,2011,5003,5002,5005,5002,475
2020-04-24VTIG0.210.220.200.220.0219,50050.1950.235,0004,5001,5008,500
2020-04-23VTIG0.2150.220.200.20-0.01101,742380.1950.2483,3026,7492,5001,0007,800391
2020-04-22VTIG0.1850.210.1850.200.02580,283280.1850.2164,0005,5005002,0002,5005,783
2020-04-21VTIG0.1850.1850.1750.17520,75980.170.1814,5003,5002,500259
2020-04-20VTIG0.1750.180.1750.175-0.00519,451100.1750.18516,7511,0001,000500200
2020-04-17VTIG0.1950.1950.170.18-0.01563,755230.1750.19527,0006,50019,0008,5002,755
2020-04-16VTIG0.200.210.1950.2050.00558,442200.180.2143,4121,4373,0005,0005,593
2020-04-15VTIG0.210.210.200.2058,589220.190.2138,0956,0004,5009,500494
2020-04-14VTIG0.1750.2150.1750.200.03434,7761100.190.20292,09879,50016,5005,00040,4001,278
2020-04-13VTIG0.150.170.150.170.00589,281410.170.17562,7394,5006,0004,00011,0001,042
2020-04-09VTIG0.160.1750.1450.14569,397510.1450.1723,50520,5007,0002,0006,00010,392
2020-04-08VTIG0.150.150.1350.1450.0128,630130.1450.1518,9909,500140
2020-04-07VTIG0.1550.1550.1350.135-0.0268,710160.150.1664,4004,000310
2020-04-06VTIG0.150.1550.150.155-0.00555,499260.130.1638,0008,5004,5001,5002,500499
2020-04-03VTIG0.170.1750.150.1750.00573,378350.140.1934,70017,0008,0001,50011,500678
2020-04-02VTIG0.160.170.160.170.0125,772220.160.1714,8615,5005002,0002,000911
2020-04-01VTIG0.1550.160.1550.1650,084190.150.1648,1601,000524400
2020-03-31VTIG0.1650.1650.160.160.00541,633170.1550.1640,430500453
2020-03-30VTIG0.160.170.1550.155-0.01534,046230.1550.1722,4015,0002,5003,515630
2020-03-27VTIG0.1750.1750.1550.17-0.0283,945390.170.17562,0008,5001,5003,5003,5004,000945
2020-03-26VTIG0.2050.2050.190.1932,442150.170.1931,100500642
2020-03-25VTIG0.1750.2150.1750.19-0.0144,359280.1750.20523,6295,5005,5006,0003,730
2020-03-24VTIG0.1750.200.170.200.035137,661590.170.2399,38015,0003,0006,00011,4002,881
2020-03-23VTIG0.150.180.150.165-0.00568,578330.1650.1853,7157,2532,5004,500610
2020-03-20VTIG0.1650.170.1650.1732,980180.1450.1726,9425001,0005003,200838
2020-03-19VTIG0.1450.180.1150.170.05586,303430.130.1733,62529,8285,5007,25010,100
2020-03-18VTIG0.140.160.110.115-0.05101,353560.1150.1569,55513,6242,50050013,0002,174
2020-03-17VTIG0.150.180.1350.13541,658240.1350.163,30028,5003,0004,5002,358
2020-03-16VTIG0.070.1350.070.1350.01113,900490.120.18569,70025,0004,5002,0007,5005,200
2020-03-13VTIG0.1550.1550.1250.1250.00593,877660.1250.15553,14118,0008,5005,0008,0001,236
2020-03-12VTIG0.170.170.1150.12-0.05109,019520.120.1862,65017,0002,0006,94116,9003,528
2020-03-11VTIG0.1850.1850.170.17-0.0155,775240.1650.1727,0009,0008,0001,50010,000275
2020-03-10VTIG0.1850.1850.170.1721,794170.170.1858,77511,500500500519
2020-03-09VTIG0.1650.1850.160.1822,825140.170.18511,6556581,0009,512
2020-03-06VTIG0.1750.180.1750.188,11340.1650.197,000500500113
2020-03-05VTIG0.1750.190.1750.185-0.00556,462230.1650.18546,8702,5002,5004,085507
2020-03-04VTIG0.180.190.1650.190.02142,080390.1450.19119,8508,5005,0001,0007,500230
2020-03-03VTIG0.170.180.170.170.005274,1971140.1650.18121,664124,5009,0006,50010,5001,733
2020-03-02VTIG0.1850.1850.140.165-0.02385,646930.160.185261,03476,0005,0002,00010,00030,5001,112
2020-02-28VTIG0.1850.1950.140.185-0.015892,7272150.180.185661,886111,50024,00022,50070,7801,691
2020-02-27VTIG0.2150.220.180.18-0.035155,510420.200.22122,91011,5002,50016,0001,600
2020-02-26VTIG0.220.230.2050.2150.005128,833360.210.2276,00022,50011,50050017,500833