00:25:50 EST Sat 25 Jan 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
2020-01-24VTSG0.2450.250.2450.245-0.0051,262,000130.240.2633,00013,50015,5001,200,000
2020-01-23VTSG0.250.2550.2450.245-0.00525,180100.2450.25519,8804,0001,000300
2020-01-22VTSG0.240.250.240.251,529,70080.2450.2629,2005001,500,000
2020-01-21VTSG0.2550.2550.240.25229,950510.240.255155,50027,50013,95017,00016,000
2020-01-20VTSG0.260.260.250.250.00528,00030.240.2620,0008,000
2020-01-17VTSG0.250.2550.2450.245-0.00577,325150.240.24555,64110,00010,0001,684
2020-01-16VTSG0.250.260.2450.2547,900120.240.2645,6002,000300
2020-01-15VTSG0.250.2550.2450.25191,399330.240.255139,33339,50012,000566
2020-01-14VTSG0.2450.2550.2450.250.01127,998370.2350.25118,7489,000250
2020-01-13VTSG0.240.2450.2350.235-0.005207,400620.2250.2590,40022,00025,50018,00051,500
2020-01-10VTSG0.240.240.240.24196,175380.2250.25184,0005,0006,500675
2020-01-09VTSG0.230.240.230.24-0.005160,961370.2250.25129,43626,0004,5001,00025
2020-01-08VTSG0.250.2550.2450.245-0.005325,900500.240.25178,90086,00010,0002,00043,500
2020-01-07VTSG0.250.2750.250.250.005324,7002660.2450.27189,50030,50036,50025,50041,700
2020-01-06VTSG0.260.260.2450.245838,0002780.240.255565,400109,00041,00021,50038,50041,50021,100
2020-01-03VTSG0.220.280.220.2450.0451,686,5408400.240.25871,255504,00079,00013,0005,500137,50046,50022,285
2020-01-02VTSG0.1950.200.190.200.01393,092750.190.20327,20041,50023,500892
2019-12-31VTSG0.1950.1950.190.1912,600140.190.19511,400500500200
2019-12-30VTSG0.1850.210.1850.19215,939440.1850.195155,82045,5005,0009,000619
2019-12-27VTSG0.1950.2050.190.19274,900920.1850.195180,40071,00050023,000
2019-12-24VTSG0.210.210.190.19-0.00543,535250.190.2019,91017,5005,500500125
2019-12-23VTSG0.1950.1950.1950.1950.00514,50070.190.214,5002,5007,500
2019-12-20VTSG0.1850.1950.1850.1976,000110.1850.2169,0004,5002,500
2019-12-19VTSG0.200.200.1850.1980,550290.1850.2041,00038,0001,000550
2019-12-18VTSG0.1850.1950.1850.1990,855310.1850.2086,6664,000189
2019-12-17VTSG0.190.190.190.191,46720.1850.191,467
2019-12-16VTSG0.200.200.190.19-0.005176,092400.1850.19162,2923,0008,5002,000300
2019-12-13VTSG0.1950.200.1950.195-0.005187,500140.1950.20180,0007,500
2019-12-12VTSG0.200.200.1950.200.0178,380140.1950.2055,50011,50011,000380
2019-12-11VTSG0.210.210.190.19-0.0259,531160.1850.2015,25033,50010,000100681
2019-12-10VTSG0.210.210.210.210.011,00010.200.211,000
2019-12-09VTSG13910.1950.21139
2019-12-06VTSG0.2050.2050.190.200.00531,138120.190.20528,9002,000238
2019-12-05VTSG0.1950.190.205
2019-12-04VTSG0.1950.1950.1950.195-0.0051,61040.190.2051,500110
2019-12-03VTSG0.1950.210.190.200.0183,557200.1950.2136,04722,50010,00015,00010
2019-12-02VTSG0.1950.1950.190.19-0.0053,40030.190.1953,000400
2019-11-29VTSG0.190.1950.190.1950.0112,00020.1850.19512,000
2019-11-28VTSG0.1950.1950.1850.185-0.01533,30070.1850.1933,300
2019-11-27VTSG0.210.210.200.2011,50030.1950.2111,500
2019-11-26VTSG0.200.200.200.2025,00040.190.2121,5003,500
2019-11-25VTSG0.200.2150.200.20103,730100.1850.2198,2305005,000
2019-11-22VTSG0.220.220.200.200.00517,06690.200.2113,5663,500
2019-11-21VTSG0.1950.1950.1950.195-0.00528,00010.190.2128,000
2019-11-20VTSG0.200.200.1950.20-0.00539,00080.190.2027,50011,500
2019-11-19VTSG0.210.2150.2050.2050.00519,666120.200.21514,1665,500
2019-11-18VTSG0.190.2150.190.2150.0217,62080.1950.21514,0002,5001,120
2019-11-15VTSG0.210.210.1950.195-0.0142,000100.190.2228,0004,00010,000
2019-11-14VTSG0.2050.210.200.2050.00548,500140.200.2138,00010,000500
2019-11-13VTSG0.2050.2050.200.20-0.017,00050.200.217,000
2019-11-12VTSG0.210.2150.210.21197,800140.2050.21595,80010,00046,00046,000
2019-11-11VTSG0.220.220.210.21-0.0130,00050.200.2229,0001,000
2019-11-08VTSG0.200.220.200.220.0130,576130.200.22521,0003,5005,0001,076
2019-11-07VTSG0.220.220.220.220.017,00010.200.227,000
2019-11-06VTSG0.210.220.210.210.01186,000130.2050.2282,0003,00091,00010,000
2019-11-05VTSG0.2050.220.200.20-0.0137,833200.190.2121,5006,00010,000333
2019-11-04VTSG0.210.210.210.2117,83320.2050.22517,833
2019-11-01VTSG0.200.200.200.20-0.0110,94940.200.21510,000949
2019-10-31VTSG0.2050.210.2050.210.00531,33370.2050.21518,33313,000
2019-10-30VTSG0.200.2050.200.2050.0057,60040.200.217,600
2019-10-29VTSG0.190.200.1850.2015,00030.1950.2015,000
2019-10-28VTSG0.2050.2050.200.20-0.0127,14260.1950.2019,6427,500
2019-10-25VTSG0.210.210.210.2119,50030.2050.21512,0007,500