16:37:33 EDT Sun 21 Oct 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
2018-10-19VTAC0.040.040.040.041,64530.040.0451,000645
2018-10-18VTAC0.0450.0450.0450.0450.0058,00030.040.0455,0002,0001,000
2018-10-17VTAC0.040.040.040.0435,00060.040.04535,000
2018-10-16VTAC0.040.040.040.0411,00030.040.0455,0005,0001,000
2018-10-15VTAC0.040.040.045
2018-10-12VTAC0.040.040.040.040.005837,500230.040.045356,50014,000126,000231,000110,000
2018-10-11VTAC0.0350.0350.0350.035-0.005142,50070.0350.0496,50020,00026,000
2018-10-10VTAC0.040.040.0350.035-0.005130,00080.0350.04115,0002,00013,000
2018-10-09VTAC0.040.040.040.040.00560,00040.0350.0460,000
2018-10-05VTAC0.0350.0350.0350.03520,00010.0350.0420,000
2018-10-04VTAC0.0350.040.0350.035-0.005209,700210.0350.0488,7005,00025,00078,00013,000
2018-10-03VTAC0.040.040.040.0462,00050.0350.0462,000
2018-10-02VTAC0.040.040.040.041,00010.040.0451,000
2018-10-01VTAC0.040.040.040.0418,00010.040.04518,000
2018-09-28VTAC0.0450.0450.040.04126,324100.0350.04122,0004,000324
2018-09-27VTAC0.040.0450.040.0475,00090.040.04545,00010,00020,000
2018-09-26VTAC0.040.0450.040.045136,00050.040.04536,0005,00020,00075,000
2018-09-25VTAC0.040.0450.040.045603,700140.040.045390,700102,0005,00056,0002,00048,000
2018-09-24VTAC0.0450.040.05
2018-09-21VTAC0.0450.050.040.04-0.00582,660120.040.0529,2003,00046050,000
2018-09-20VTAC0.0450.0450.0450.045-0.005142,50070.0450.05142,000500
2018-09-19VTAC0.050.050.0450.05288,000170.0450.05272,00016,000
2018-09-18VTAC0.040.050.0350.050.01998,100310.0450.05789,000131,00035,0001,10042,000
2018-09-17VTAC0.040.040.040.0453,00030.0350.0453,000
2018-09-14VTAC0.040.040.040.0426,85070.0350.0421,8505,000
2018-09-13VTAC0.0450.0450.040.045412,250280.040.045410,0001,0002501,000
2018-09-12VTAC0.050.050.040.04-0.005309,000160.040.04587,000110,000108,0004,000
2018-09-11VTAC0.0450.050.0450.045407,000160.0450.05266,00094,00040,0007,000
2018-09-10VTAC0.0450.0450.040.04-0.005275,000170.040.045180,00053,0008,00034,000
2018-09-07VTAC0.0450.050.0450.045-0.005603,000240.0450.05283,0005,00054,000231,00030,000
2018-09-06VTAC0.050.050.0450.045-0.005249,799150.0450.05170,7998,00071,000
2018-09-05VTAC0.050.0550.0450.050.005577,809420.0450.05369,0105,00076,00060,79967,000
2018-09-04VTAC0.0450.0450.040.0450.005519,625450.040.045197,9255,00085,000114,00057,70060,000
2018-08-31VTAC0.0450.0450.040.04-0.005177,00080.040.045106,00041,00030,000
2018-08-30VTAC0.040.0450.040.045265,263170.0450.05181,26362,00022,000
2018-08-29VTAC0.0550.0550.0450.045-0.012,427,800940.040.051,117,300591,00060,500134,000244,000281,000
2018-08-28VTAC0.0550.060.0550.05528,50070.0550.0616,0004,0005008,000
2018-08-27VTAC0.050.060.050.0550.005263,766140.0550.0655,8005001,466206,000
2018-08-24VTAC0.060.060.050.06254,50090.050.0624,50025,0005,000200,000
2018-08-23VTAC0.060.060.0550.06545,517460.050.06411,1672,00054,00035078,000
2018-08-22VTAC0.0550.060.0550.06321,998250.0550.06135,50020,00021,000100,49845,000
2018-08-21VTAC0.060.060.0550.06-0.005287,024200.0550.065192,32415,00079,000700
2018-08-20VTAC0.060.0650.0550.0650.005657,174370.060.065431,6745,0005,00012,00070,000500133,000
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
2018-07-25VTAC0.0650.110.0650.080.029,597,7585780.070.086,959,46455,00068,000212,000313,5001,214,79419,000955,000
2018-07-24VTAC0.060.060.060.0620,00010.0550.06520,000
2018-07-23VTAC0.060.060.060.0623,00010.060.06523,000