00:14:04 EDT Tue 16 Jul 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
2024-07-15VTIN0.250.250.250.2540,72580.250.2640,19950026
2024-07-12VTIN0.190.250.190.250.0128,73870.250.2624,1505004,000
2024-07-11VTIN0.250.250.210.21-0.0411,14270.180.2510,00050050012
2024-07-10VTIN0.250.250.250.2517,30050.240.2616,500
2024-07-09VTIN0.250.250.250.25-0.011,33630.240.271,336
2024-07-08VTIN0.270.270.260.26-0.0121,50550.2550.2721,501
2024-07-05VTIN0.250.270.250.2544,100120.250.2735,6003,0005,000500
2024-07-04VTIN0.250.250.32
2024-07-03VTIN0.250.250.32
2024-07-02VTIN0.300.300.250.25-0.033,08750.250.322,352500
2024-06-28VTIN0.280.280.280.281,45950.240.321,28450
2024-06-27VTIN1010.240.32
2024-06-26VTIN10620.240.32106
2024-06-25VTIN3430.240.32
2024-06-24VTIN0.310.320.280.28-0.0655,55390.250.321,0531,0002,0001,500
2024-06-21VTIN0.250.3450.200.290.0494,654460.240.3346,21412,0006,5001,00021,0007,800
2024-06-20VTIN0.250.250.250.2581230.250.30812
2024-06-19VTIN0.250.250.250.252,49040.250.302,200290
2024-06-18VTIN7820.250.3078
2024-06-17VTIN0.250.250.250.254,306110.250.303,1561,00059
2024-06-14VTIN0.290.290.250.252,00020.250.302,000
2024-06-13VTIN610.250.306
2024-06-12VTIN0.250.250.250.258,63880.250.308,416222
2024-06-11VTIN0.250.250.250.25-0.022,14970.250.301,700405
2024-06-10VTIN0.250.270.250.270.0247,622100.250.3032,50015,000115
2024-06-07VTIN0.250.250.250.250.0433,145180.250.3032,960185
2024-06-06VTIN0.200.210.200.21-0.0115,52690.210.3014,0001,000526
2024-06-05VTIN0.2350.2350.220.224,84560.1850.304,645200
2024-06-04VTIN0.220.220.220.222,92870.1850.301,3131,513102
2024-06-03VTIN0.220.220.220.223,00020.1850.301,0002,000
2024-05-31VTIN0.220.220.220.2212,45940.1850.252,5009,500459
2024-05-30VTIN0.220.220.220.221,75540.1850.301,7505
2024-05-29VTIN0.2250.230.220.226,91160.220.303,5002,500500359
2024-05-28VTIN0.220.220.220.22-0.018,797100.220.304,1303,5001,0002
2024-05-27VTIN47010.1850.28
2024-05-24VTIN0.2950.2950.230.24-0.022,61740.200.302,117500
2024-05-23VTIN0.250.260.250.260.0426,79390.250.3026,398
2024-05-22VTIN0.230.230.220.22-0.0131,093130.220.3030,025500370
2024-05-21VTIN0.290.290.230.237,012160.2250.303,4502,5001,000
2024-05-17VTIN0.220.230.220.2337,240120.220.3036,49050019
2024-05-16VTIN0.230.220.30
2024-05-15VTIN0.230.230.230.2312,91450.220.307,9145,000
2024-05-14VTIN0.270.270.230.2350.0055,164130.230.355005008001,0005001,622
2024-05-13VTIN0.2350.2350.2350.2350.0051,12250.230.321,00072
2024-05-10VTIN0.2350.2350.2350.2350.0053,50650.230.353263,000
2024-05-09VTIN0.230.230.230.23-0.031,04240.230.35550100
2024-05-08VTIN0.260.260.260.2690040.230.35750150
2024-05-07VTIN0.260.260.260.2654630.260.35500
2024-05-06VTIN0.260.260.260.262,82790.230.352,249
2024-05-03VTIN0.260.260.260.26-0.0383560.260.35600100
2024-05-02VTIN0.290.290.290.290.031,30150.260.35786500
2024-05-01VTIN0.260.260.260.261,03530.260.301,035
2024-04-30VTIN0.260.260.35
2024-04-29VTIN5720.260.352235
2024-04-26VTIN0.270.270.260.26-0.043,13880.260.353,0001
2024-04-25VTIN0.300.300.300.300.031,30030.270.351,200
2024-04-24VTIN20820.270.30
2024-04-23VTIN0.320.320.270.270.025,50020.270.355,500
2024-04-22VTIN0.250.260.250.25-0.0353,329100.260.323,133156
2024-04-19VTIN920.250.32
2024-04-18VTIN0.330.330.2850.285-0.05510,179140.280.303,424500501,0005,205
2024-04-17VTIN0.340.340.340.344,59080.280.3354,42986
2024-04-16VTIN0.280.340.280.340.0712,409150.250.3410,0701,0001,128111