19:55:58 EDT Fri 18 Jul 2025
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
2025-07-18VTSG0.1750.1750.170.17-0.00548,200130.1650.17515,20011,50012,0009,500
2025-07-17VTSG0.1750.1750.1750.1753,00010.1750.183,000
2025-07-16VTSG0.170.1750.160.175196,655490.170.17576,25027,49718,50041,00023,00010,000
2025-07-15VTSG0.1750.1750.170.175-0.0052,85040.1650.1752,350500
2025-07-14VTSG0.1750.180.170.175120,491110.1650.18118,2912,000
2025-07-11VTSG0.1750.1750.170.17583,101250.170.17535,6007,00022,00011,5006,5001500
2025-07-10VTSG0.170.180.1650.1775-0.002542,400160.170.186,80013,0009,5006,0005,000
2025-07-09VTSG0.17250.180.1650.17537,714240.1650.1822,7104,0001,0001,0003,5005,504
2025-07-08VTSG0.1850.1850.170.175-0.01705,9491650.170.18661,4006,50013,50011,50013,049
2025-07-07VTSG0.1750.1950.1750.1850.01349,659680.180.185254,0004,80016,00053,00020,500839500
2025-07-04VTSG0.1750.1750.1750.175-0.0052,01020.1650.182,010
2025-07-03VTSG0.180.1850.1750.1890,501140.1750.1848,50012,00010,00020,0001
2025-07-02VTSG0.190.190.180.185-0.005214,176340.180.185159,94413,20016,50024,000332
2025-06-30VTSG0.1850.190.1750.190.00564,502190.1850.19525,5025,50018,00015,500
2025-06-27VTSG0.190.190.180.185-0.00553,750200.1850.2011,5008,0005,00021,5007,500250
2025-06-26VTSG0.190.190.1850.1913,50050.1850.1911,0001,5001,000
2025-06-25VTSG0.1950.1950.1850.19107,420310.1850.1970,4008,00016,00012,000500500
2025-06-24VTSG0.190.1950.190.19305,500830.1850.19225,50015,50038,50026,000
2025-06-23VTSG0.1950.1950.190.19104,000300.1850.19580,5006,00017,500
2025-06-20VTSG0.1950.200.1850.1937,500220.190.2023,0003,0007,0004,500
2025-06-19VTSG0.1850.190.1850.190.0053,05050.190.1951,0501,500500
2025-06-18VTSG0.1850.190.1850.190.00591,700260.1850.1954,20010,00023,0004,500
2025-06-17VTSG0.1850.190.1850.19118,000360.180.1944,00021,50015,00017,50019,500500
2025-06-16VTSG0.190.190.190.19-0.00541,000110.1850.194,0004,50015,00012,0005,500
2025-06-13VTSG0.180.1950.180.1950.005731,5001690.1850.195568,50013,500100,00045,5004,000
2025-06-12VTSG0.190.190.180.1940,500140.1850.1925,0008,5003,0004,000
2025-06-11VTSG0.1850.190.1850.19201,500570.1850.195138,00015,50015,00028,0005004,500
2025-06-10VTSG0.1850.190.1850.192,70040.1850.192,200500
2025-06-09VTSG0.190.190.1850.1938,65070.1850.197,00031,000500
2025-06-06VTSG0.1850.190.1850.1973,123240.1850.1927,52322,00014,5009,000100
2025-06-05VTSG0.2050.2050.1850.19-0.01141,605360.1850.1981,7017,00039,000505,5008,000
2025-06-04VTSG0.180.200.180.200.02494,615710.1950.20360,11558,00028,00027,00021,500
2025-06-03VTSG0.180.1850.1750.180.005190,719460.180.18591,0009,50012,0007,0009,50040,0005,01916,500
2025-06-02VTSG0.180.180.1750.1750.005210,949360.170.175143,00032,00014,00015,0005,000500
2025-05-30VTSG0.1750.1750.1650.17105,033290.1650.1775,0001,5005,00020,0005001,500483500
2025-05-29VTSG0.170.1750.160.170.01169,785390.1650.1728,0004,50034,00053,00045,0002855,000
2025-05-28VTSG0.1550.1650.1550.1650.01330,100550.160.165121,50027,5001,00086,50050086,5001006,500
2025-05-27VTSG0.1550.160.1550.1614,66640.1550.1666614,000
2025-05-26VTSG0.160.160.1550.16-0.00514,50030.1550.164,50010,000
2025-05-23VTSG0.170.170.150.165206,348930.1650.1772,75013,50015,50078,0001,0006,00012,0005986,000
2025-05-22VTSG0.160.1650.160.16550,50070.160.16540,5005004,0005,500
2025-05-21VTSG0.1450.170.140.1650.015184,153650.1650.1752,50015393,5001,50035,5001,000
2025-05-20VTSG0.150.160.140.1550.0051,522,7192820.150.155691,699105,000104,000262,0006,500337,5002,0003,000
2025-05-16VTSG0.1550.1550.150.155178,390630.150.15592,2006,5005033,50038,5001407,500
2025-05-15VTSG0.150.160.150.160.01296,500760.1550.16266,5002,0002,50015,00010,500
2025-05-14VTSG0.150.150.150.151,25020.1450.151,000250
2025-05-13VTSG0.1550.1550.1450.15-0.005126,666180.1450.1565,00021,00016,00024,500166
2025-05-12VTSG0.160.160.150.155-0.005122,150180.150.15513,6504,00051,00045,0008,500
2025-05-09VTSG0.170.1750.160.17-0.0051,266,3012410.1550.17796,10012,500102,500140,50027,500184,000400500
2025-05-08VTSG0.190.190.170.18-0.005202,872530.1750.1968,30012,50024,00054,5008,50028,500726,500
2025-05-07VTSG0.180.1850.180.1850.005149,641190.1850.19127,64115,0005,5001,500
2025-05-06VTSG0.180.180.1750.18616,645650.1750.18539,00025,50014,5008,50028,500645
2025-05-05VTSG0.170.180.170.180.015544,499920.1750.18439,29948,50015,5001,00039,500700
2025-05-02VTSG0.1650.1650.1550.16-0.0179,173440.160.1725,6736,5001,50027,00018,500
2025-05-01VTSG0.170.170.170.1733,50060.1650.1731,5001,0001,000
2025-04-30VTSG0.170.170.1650.1710,47460.160.1710,000474
2025-04-29VTSG0.170.170.170.170.011,50020.1650.171,500
2025-04-28VTSG0.170.170.1550.17569,3001980.1650.1761,00065,5009,500250,000300168,50014,500
2025-04-25VTSG0.170.170.170.1740,500110.1650.1739,500500500
2025-04-24VTSG0.170.170.16750.170.00259,00060.1650.178,500500
2025-04-23VTSG0.1650.170.160.1722,000150.1650.171,5009,5003,0003,0001,5002,000
2025-04-22VTSG0.170.170.1650.1748,000150.1650.1724,0005001,00022,000500
2025-04-21VTSG0.170.170.170.1710,00020.1650.1710,000