14:26:28 EDT Wed 15 Jul 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
2020-07-14VTSG0.3550.370.3550.36947,334950.360.37562,10614,00021,5002,000300,00045,5002,000228
2020-07-13VTSG0.340.390.340.360.03547,5431430.360.375355,75040,00026,0009,00024,00079,50013,293
2020-07-10VTSG0.3250.340.3250.330.01127,270390.3250.3477,00016,5009,00011,5001,00012,000270
2020-07-09VTSG0.340.340.320.32-0.015428,236860.320.325303,17066,00014,0003,00026,00015,500466
2020-07-08VTSG0.340.3450.3350.34-0.005276,5341180.3350.345203,9152,00026,00012,00029,5003,119
2020-07-07VTSG0.350.360.3450.345-0.005356,311710.340.355179,65742,00039,50023,50040,00017,50014,154
2020-07-06VTSG0.370.3750.340.35-0.01312,325600.340.35232,60019,0003,00026,50010,00021,000
2020-07-03VTSG0.360.390.360.36-0.01228,683420.3550.36153,68312,00033,00025,0005,000
2020-07-02VTSG0.340.370.330.370.025658,7601660.3650.37332,22196,00012,50035,00045,50041,00096,139
2020-06-30VTSG0.350.350.3350.335-0.01555,1971100.330.345435,80055,50015,50019,50020027,500500697
2020-06-29VTSG0.3450.350.3350.345561,5281760.3350.35329,221107,50028,50039,00060048,5006,5001,707
2020-06-26VTSG0.340.350.330.3350.005465,8342080.3350.345198,500132,50054,00030,00060018,00027,3664,868
2020-06-25VTSG0.3050.3550.300.330.03725,9931980.320.34444,03062,50090,40047,50020017,50054,5009,363
2020-06-24VTSG0.310.310.300.30-0.01284,117280.2950.305257,25020,0006,867
2020-06-23VTSG0.310.310.2950.310.01545,879610.310.32491,95015,00011,00015,0008,0003,5001,429
2020-06-22VTSG0.310.310.2950.30-0.035794,7172340.2950.30487,84068,50062,50044,00018,50016,50096,877
2020-06-19VTSG0.320.3350.320.3350.01585,140260.3250.3430,00029,00012,0002,0008,0004,000140
2020-06-18VTSG0.2950.320.2850.320.03106,459350.310.3230,50023,40012,00016,50050023,000559
2020-06-17VTSG0.300.300.290.29-0.015259,750790.2850.295190,60033,50024,5005006,0004,500150
2020-06-16VTSG0.340.340.300.31-0.035599,2411450.300.31315,348115,50021,00070,00021,50054,5001,393
2020-06-15VTSG0.360.3650.330.345-0.02425,0371160.340.345216,40123,50088,50073,5009,50013,000636
2020-06-12VTSG0.3650.3650.350.35-0.0292,043380.350.36547,35018,50013,5005,0007,000693
2020-06-11VTSG0.3350.370.330.360.03442,6851110.360.37254,33539,00051,00040,00030,50023,5004,350
2020-06-10VTSG0.330.3450.320.330.00596,522350.330.3454,00050013,0007,50014,0001007,422
2020-06-09VTSG0.3250.330.320.325130,805340.320.33112,5003,5006,5008,305
2020-06-08VTSG0.310.3250.300.3250.01258,589620.3150.325205,25028,00014,0008,0002,1651,174
2020-06-05VTSG0.320.320.3050.315-0.01156,295480.3150.32141,3001,5009,5003,500495
2020-06-04VTSG0.330.3450.310.3250.005336,995840.320.325171,68849,00014,40034,50029,50036,0001,657
2020-06-03VTSG0.340.350.320.335-0.01218,6061610.310.335107,22914,00087,0008,0002,377
2020-06-02VTSG0.3550.3550.3350.345-0.01286,737550.3350.35159,8002,0005,0005,0009,000100,437
2020-06-01VTSG0.350.3650.340.3550.005145,625720.340.355111,7552,00016,00011,5004,000370
2020-05-29VTSG0.3650.390.3350.35-0.005411,0591350.3450.35284,32430,50014,50043,50019,00017,7301,505
2020-05-28VTSG0.330.3650.3250.3550.035347,2702320.3550.36316,02010,0001,5008,5001,0002,0008,000250
2020-05-27VTSG0.320.330.320.320.02158,144190.3150.3370,34524,50026,50024,00012,799
2020-05-26VTSG0.300.300.290.30148,711440.290.32122,6602,0009,50014,50051
2020-05-25VTSG0.320.330.300.30-0.02597,700210.290.3026,20022,50019,0005,00025,000
2020-05-22VTSG0.3250.330.3250.32568,976230.3050.3339,3562,5002,50017,5006,0001,120
2020-05-21VTSG0.310.3250.300.3250.025106,874300.300.3382,21317,5676,650444
2020-05-20VTSG0.3050.310.300.31-0.0051,275,446850.2950.315222,3511,022,00015,00015,000500595
2020-05-19VTSG0.300.320.300.3150.01561,216310.300.31547,0011,04410,5001,0001,505
2020-05-15VTSG0.310.310.2950.30-0.015273,701620.2950.30128,68072,00015,50023,50011,00022,0001,021
2020-05-14VTSG0.330.330.3050.305-0.0111,50040.300.3156,0005,500
2020-05-13VTSG0.320.320.310.3150.00545,700100.300.3233,5002,0005,0005,000200
2020-05-12VTSG0.300.310.2950.310.01146,416220.300.3286,00016,50018,00012,50012,2501,166
2020-05-11VTSG0.300.310.300.30-0.01152,450170.290.30123,45011,0006,0005,0007,000
2020-05-08VTSG0.310.320.300.30-0.015214,870520.300.31542,39170,5003,70040,00014,50043,460319
2020-05-07VTSG0.320.320.3150.315-0.00579,591150.3050.3258,0917,5006,5007,500
2020-05-06VTSG0.3150.320.310.3268,460100.310.3218,03243,0007,000428
2020-05-05VTSG0.310.320.310.3218,00040.3050.3213,0005,000
2020-05-04VTSG0.310.320.3050.320.015270,175610.310.32206,29143,50015,5004,000884
2020-05-01VTSG0.300.310.290.3050.00530,55080.300.3110,5007,0003,00010,00050
2020-04-30VTSG0.300.300.300.300.013,30020.290.313,300
2020-04-29VTSG0.300.300.290.30-0.01106,519120.290.3054,00013,00050020,00019,00019
2020-04-28VTSG0.300.320.300.31-0.0157,906180.290.3233,95015,5006,0002,000456
2020-04-27VTSG0.3150.3250.300.3250.015115,182370.290.32555,41939,5005001,50011,5005,5001,263
2020-04-24VTSG0.3150.3250.300.31-0.005126,610430.300.3186,74319,50010,0002,0007,500867
2020-04-23VTSG0.2850.320.2850.3150.025122,172290.300.3158,09014,63210,0008,5009,95021,000
2020-04-22VTSG0.290.290.2750.2987,950130.2750.2925,1001,00025049,00012,600
2020-04-21VTSG0.300.300.260.3041,019140.290.3011,50012,50012,0005,00019
2020-04-20VTSG0.290.3050.290.30-0.0058,00040.300.315,0003,000
2020-04-17VTSG0.2750.3050.260.30-0.00531,785190.280.29517,2851,00010,0001,0002,500
2020-04-16VTSG0.310.310.290.305-0.025103,100420.2950.30523,60070,5003,5005,500