10:21:13 EST Wed 23 Jan 2019
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
2019-01-22VTAC0.0650.070.0450.045-0.0111,800,3786080.0450.054,672,572491,990539,000235,616591,0005,0004,458,200807,000
2019-01-21VTAC0.0450.0550.0450.0550.011,314,766450.050.0551,204,76674,00036,000
2019-01-18VTAC0.040.0450.040.0450.005433,300190.040.045331,00036,00030066,000
2019-01-17VTAC0.0450.0450.0450.0450.00589,00070.040.04575,00014,000
2019-01-16VTAC0.040.040.040.04-0.005548,00090.040.04597,00088,00050,000313,000
2019-01-15VTAC0.0450.0450.040.0451,494,312560.040.045117,31271,0005,000204,000111,000900,00086,000
2019-01-14VTAC0.040.050.0350.0450.0054,312,3661440.0450.052,260,36622,00046,00020,00049,0001,705,000210,000
2019-01-11VTAC0.0350.040.0350.040.0052,032,850600.0350.041,548,500484,350
2019-01-10VTAC0.040.040.0350.035-0.0051,342,375310.0350.04381,47520,00060,000850,90030,000
2019-01-09VTAC0.040.040.0350.040.00576,00030.0350.0430,00016,00030,000
2019-01-08VTAC0.0350.040.0350.041,435,000520.0350.04123,00066,0003,0001,100,000143,000
2019-01-07VTAC0.040.040.0350.040.005332,000120.0350.0475,000123,00059,00075,000
2019-01-04VTAC0.040.040.0350.04-0.005595,951220.0350.04323,700175,25197,000
2019-01-03VTAC0.0450.0450.040.0451,487,600530.040.045726,60051,00035,00051,000568,00056,000
2019-01-02VTAC0.0450.050.0450.0450.00575,00040.040.0574,0001,000
2018-12-31VTAC0.040.040.05
2018-12-28VTAC0.040.0450.05
2018-12-27VTAC0.040.050.040.04-0.00599,961110.040.0584,00015,000961
2018-12-24VTAC0.0450.0450.0450.04536,00050.040.04536,000
2018-12-21VTAC0.050.050.0450.045-0.005184,824140.0450.05178,6246,000200
2018-12-20VTAC0.050.050.050.0513,80040.0450.053,80010,000
2018-12-19VTAC0.040.050.040.050.005171,000100.0450.05165,0002,0004,000
2018-12-18VTAC0.0450.0450.0450.045166,140150.0450.05158,0008,000140
2018-12-17VTAC0.0450.0450.040.045175,576160.040.04550,50026,00077,07622,000
2018-12-14VTAC0.0450.0450.0450.04552,00020.0450.0552,000
2018-12-13VTAC0.0450.050.0450.05501,000200.0450.05323,00050,00030,00020,00048,00030,000
2018-12-12VTAC0.050.050.050.0510,12420.0450.05510,000124
2018-12-11VTAC0.050.050.0450.0538,28070.0450.05538,280
2018-12-10VTAC0.0550.0550.0450.05109,500100.0450.0579,50028,0002,000
2018-12-07VTAC0.050.050.050.053,30020.050.0553,000300
2018-12-06VTAC0.050.050.0450.0518,57460.050.05511,2007,000374
2018-12-05VTAC0.050.050.0450.0552,00050.050.05540,0006,0006,000
2018-12-04VTAC0.050.050.0450.05283,312230.0450.05201,30042,00066738,0003451,000
2018-12-03VTAC0.0450.050.0450.05285,400150.0450.05200100,000185,200
2018-11-30VTAC0.050.050.050.0550,00030.0450.0550,000
2018-11-29VTAC0.0550.0550.050.05-0.00525,00030.050.05525,000
2018-11-28VTAC0.050.0550.050.055452,157340.050.055312,1578,00064,00059,0009,000
2018-11-27VTAC0.060.060.0550.055-0.005175,150170.050.05585,0007506,00080,4003,000
2018-11-26VTAC0.070.0750.0550.061,098,976600.0550.06976,90010,0007,00056,07649,000
2018-11-23VTAC0.06250.06250.060.0611,00020.060.0656,0005,000
2018-11-22VTAC0.06750.06750.060.06-0.01120,500110.060.065119,5001,000
2018-11-21VTAC0.070.070.060.070.005136,00090.0650.0751,0005,00080,000
2018-11-20VTAC0.070.070.0650.07104,000130.0650.07100,5005003,000
2018-11-19VTAC0.070.070.0650.070.005157,404180.0650.07155,4042,000
2018-11-16VTAC0.0650.0750.0650.065330,000220.0650.07315,00015,000
2018-11-15VTAC0.070.080.0650.0650.005777,073690.0650.07646,6735,00094,00040031,000
2018-11-14VTAC0.0650.0650.050.06-0.005296,467280.0550.06286,9675,0005004,000
2018-11-13VTAC0.070.0750.0550.065-0.01828,751500.0550.065758,50110,00060,250
2018-11-12VTAC0.0750.080.070.0750.005511,700280.0750.08511,700
2018-11-09VTAC0.070.070.060.070.01250,500150.070.075243,5005,0002,000
2018-11-08VTAC0.070.070.060.06-0.01256,00080.060.07256,000
2018-11-07VTAC0.0650.070.060.07244,719210.0550.07229,21910,0005,000500
2018-11-06VTAC0.070.070.060.07332,219280.060.07298,71950033,000
2018-11-05VTAC0.080.080.0650.07-0.01977,070730.070.075876,07020,00025,00056,000
2018-11-02VTAC0.050.0850.050.080.0354,692,0802490.080.0854,097,86615,500189,00054,714335,000
2018-11-01VTAC0.0450.0450.0450.0450.005271,500130.0450.05177,50086,0001,0007,000
2018-10-31VTAC0.0450.0450.0450.0450.00550,50030.040.04550041,0009,000
2018-10-30VTAC31210.0350.045312
2018-10-29VTAC0.040.0350.045
2018-10-26VTAC0.040.0350.045
2018-10-25VTAC0.040.040.040.0430,00040.0350.04530,000
2018-10-24VTAC0.040.040.040.040.005254,00050.040.045254,000