06:45:08 EDT Mon 20 Aug 2018
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-08-17VTAC0.0650.0650.060.06-0.005899,270400.060.065421,870260,000135,00060,40022,000
2018-08-16VTAC0.0650.0650.060.06-0.005520,392330.060.065136,4262,000276,966105,000
2018-08-15VTAC0.0650.070.0650.065642,461420.0650.07151,46182,00038,00049,000310,00012,000
2018-08-14VTAC0.070.070.0650.065-0.011,416,800680.0650.07814,00051,00060,00046,0004,000368,80073,000
2018-08-13VTAC0.0750.0750.0650.075-0.013,214,5451860.070.0751,351,000249,00028,000162,94535,000857,600531,000
2018-08-10VTAC0.090.090.080.0851,172,8681230.0750.085528,11840,00022,00026,000191,000205,750160,000
2018-08-09VTAC0.100.1050.0850.085-0.0151,233,270950.090.095980,77012,00043,50091,00039,50066,500
2018-08-08VTAC0.0850.1050.080.100.0152,365,7151670.0950.101,643,3653,000112,00051,000176,000155,350225,000
2018-08-07VTAC0.110.130.0850.085-0.01510,317,0997260.0850.095,628,71063,500251,000248,500376,4452,266,9441,482,000
2018-08-03VTAC0.0750.1050.070.100.0256,660,2084300.0950.103,930,73521,000332,00093,600482,1871,000925,6869,000865,000
2018-08-02VTAC0.0750.080.070.0750.0052,461,6551180.0750.081,792,22810,000109,00082,94098,187162,300207,000
2018-08-01VTAC0.080.080.070.07-0.015854,358570.070.075635,6085,000139,00051,75023,000
2018-07-31VTAC0.070.0850.0650.0850.025,944,2632880.080.0854,941,775113,0005,50040,000313,988530,000
2018-07-30VTAC0.0650.070.060.065633,965500.060.065622,0651,90010,000
2018-07-27VTAC0.0650.070.060.065-0.005664,002510.060.065575,85087553,00027734,000
2018-07-26VTAC0.070.0750.060.07-0.011,838,3071260.0650.071,446,67510,00010,53237,000214,100120,000
2018-07-25VTAC0.0650.110.0650.080.029,796,7585920.070.086,959,46455,00068,000212,000313,5001,214,79419,000955,000
2018-07-24VTAC0.060.060.060.0620,00010.0550.06520,000
2018-07-23VTAC0.060.060.060.0623,00010.060.06523,000
2018-07-20VTAC0.0650.0650.060.06-0.005147,270100.0550.065118,27029,000
2018-07-19VTAC0.0650.0650.0650.0651,00010.060.0651,000
2018-07-18VTAC0.070.070.0650.065-0.01108,05460.060.06588,0005420,000
2018-07-17VTAC0.070.0750.0650.0750.00516,75470.070.07516,000754
2018-07-16VTAC0.070.070.08
2018-07-13VTAC0.070.070.08
2018-07-12VTAC0.070.070.08
2018-07-11VTAC5010.070.0850
2018-07-10VTAC0.070.070.070.07-0.00520,00020.070.0815,0005,000
2018-07-09VTAC0.0750.070.08
2018-07-06VTAC0.070.080.070.0750.005137,100140.0750.08127,1005,0005,000
2018-07-05VTAC0.0650.070.0650.07104,10090.060.0799,0005,000100
2018-07-04VTAC0.070.070.070.070.00569,60050.070.07569,000600
2018-07-03VTAC0.070.070.0650.065-0.01115,00060.060.0796,00019,000
2018-06-29VTAC0.0750.0650.075
2018-06-28VTAC0.070.0750.0650.075-0.00568,000130.0650.07554,10013,100500300
2018-06-27VTAC0.0850.0850.070.08-0.01333,500220.070.085316,00012,0005,000500
2018-06-26VTAC0.080.090.0750.090.015529,700510.0850.09255,6002,00010,00035,600226,500
2018-06-25VTAC0.0750.080.0750.080.0055,16040.0750.082,0003,160
2018-06-22VTAC0.080.080.0750.08128,214160.0750.08124,9503,164100
2018-06-21VTAC0.0650.080.060.080.01291,870350.0750.08275,67013,0001,0002,200
2018-06-20VTAC0.070.0650.07
2018-06-19VTAC0.0650.070.0650.070.0147,000130.060.0735,00011,0001,000
2018-06-18VTAC0.060.060.065
2018-06-15VTAC0.060.0550.065
2018-06-14VTAC0.0650.0650.060.06-0.00549,00060.060.06519,0005,00025,000
2018-06-13VTAC0.0650.0650.0650.06520,00020.0650.0720,000
2018-06-12VTAC0.0650.0650.0650.065-0.00512,75040.0650.0712,000750
2018-06-11VTAC0.070.070.0650.065-0.0057,50030.0650.076,0001,000500
2018-06-08VTAC0.070.070.070.0725,00030.0650.0725,000
2018-06-07VTAC0.0650.070.0650.070.00562,50080.0650.0757,5004,0001,000
2018-06-06VTAC0.0650.0650.0650.06520,00010.0650.0720,000
2018-06-05VTAC0.0650.0650.0650.06527,00020.060.0652,00025,000
2018-06-04VTAC0.0650.0650.0650.0650.00510,00010.060.06510,000
2018-06-01VTAC0.060.060.065
2018-05-31VTAC0.060.0650.060.0650.00525,00020.0550.06520,0005,000
2018-05-30VTAC0.060.060.0550.055-0.00532,00030.0550.0628,0004,000
2018-05-29VTAC0.060.060.065
2018-05-28VTAC0.060.060.0550.06470,000230.060.065316,0002,00019,000130,0003,000
2018-05-25VTAC0.060.060.060.065,00010.060.0655,000
2018-05-24VTAC0.060.060.060.0630,00010.060.06530,000
2018-05-23VTAC0.060.060.060.0623,50030.060.06523,500
2018-05-22VTAC0.0650.0650.060.06-0.005114,500100.060.06597,5002,00015,000