05:53:54 EDT Tue 22 May 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
2018-05-18VTAC0.0650.0650.0650.065-0.00532,03650.0650.0732,00036
2018-05-17VTAC0.070.0650.07
2018-05-16VTAC0.070.070.070.070.00510,00010.0650.0710,000
2018-05-15VTAC0.0650.0650.0650.065197,02060.0650.075145,00052,00020
2018-05-14VTAC0.0650.0650.0650.065-0.0051,90020.0650.0751,900
2018-05-11VTAC0.070.070.070.0718,50030.070.07518,000500
2018-05-10VTAC0.070.070.070.071,42820.0650.071,428
2018-05-09VTAC0.070.0650.07
2018-05-08VTAC0.070.070.075
2018-05-07VTAC0.0750.0750.070.0763,50040.0650.07558,0005,000500
2018-05-04VTAC0.070.070.070.0721,25030.0650.0721,250
2018-05-03VTAC0.070.070.0650.07-0.005510,000210.070.075279,000231,000
2018-05-02VTAC0.0750.0750.0750.0750.00522,00030.0750.0822,000
2018-05-01VTAC0.070.070.070.07-0.0052,25020.070.0752,250
2018-04-30VTAC0.0750.0750.0750.07510,10030.070.07510,000100
2018-04-27VTAC0.0750.070.075
2018-04-26VTAC0.0850.0850.070.07-0.00527,20060.070.0756,20011,0005,0005,000
2018-04-25VTAC0.0750.0750.0750.075-0.0051,35020.0750.081,350
2018-04-24VTAC0.080.080.0750.08-0.00570,000130.0750.0855,0003,0001,00011,000
2018-04-23VTAC0.0850.0850.0850.08537,50050.080.08510,0007,00020,000500
2018-04-20VTAC0.0750.0850.0750.0850.01161,282150.080.085158,5622,000720
2018-04-19VTAC0.0750.0750.0750.0750.00555,93660.0750.0853,9362,000
2018-04-18VTAC0.070.070.070.07271,00060.0650.075266,0005,000
2018-04-17VTAC0.070.070.070.0730,00020.0650.0730,000
2018-04-16VTAC0.0650.070.0650.070.00553,80050.0650.0753,800
2018-04-13VTAC0.070.070.0650.065-0.00524,00040.0650.07524,000
2018-04-12VTAC0.070.0750.070.07-0.005209,615140.0650.07195,0006,0005,0003,000615
2018-04-11VTAC0.0750.0650.075
2018-04-10VTAC0.0750.070.075
2018-04-09VTAC0.0750.0750.0750.0750.00512,80020.0650.07512,800
2018-04-06VTAC0.070.070.075
2018-04-05VTAC0.0650.070.0650.07309,088150.070.075293,08816,000
2018-04-04VTAC0.070.070.070.075,00010.0650.075,000
2018-04-03VTAC0.070.070.0650.0732,80040.070.07531,0001,000800
2018-04-02VTAC0.070.0750.070.070.005137,100160.070.075121,10011,0005,000
2018-03-29VTAC0.0650.070.0650.070.00516,98030.0650.076,98010,000
2018-03-28VTAC0.0650.070.060.06-0.01148,421150.0650.0788,31816,00044,000103
2018-03-27VTAC0.0750.0750.0750.0750.0051,70030.0650.071,000350350
2018-03-26VTAC0.070.070.070.0721,00050.070.07512,0009,000
2018-03-23VTAC0.070.070.070.0730,00040.070.07524,0006,000
2018-03-22VTAC0.0750.0750.070.07-0.00526,00040.070.07518,0008,000
2018-03-21VTAC0.0750.070.075
2018-03-20VTAC0.0750.0750.0750.075326,000150.0750.08203,0003,000120,000
2018-03-19VTAC0.0750.0750.0750.075-0.005172,28670.0750.0860,650111,636
2018-03-16VTAC0.0850.0850.0750.075-0.00510,90040.0750.083009,0001,000600
2018-03-15VTAC0.080.0750.08
2018-03-14VTAC0.080.0750.08
2018-03-13VTAC0.080.080.080.085,50020.080.0855,000500
2018-03-12VTAC0.080.080.080.08-0.00510,00010.0750.08510,000
2018-03-09VTAC0.0850.0850.0750.0850.005123,000170.0850.0986,50031,5005,000
2018-03-08VTAC0.080.080.080.080.00562,00040.0750.0862,000
2018-03-07VTAC0.0750.0750.0750.07536,09030.0750.0836,00090
2018-03-06VTAC0.0750.0750.0750.0755,25030.0750.085,250
2018-03-05VTAC0.070.0750.070.075-0.00519,00050.0750.0812,0007,000
2018-03-02VTAC0.080.070.08
2018-03-01VTAC0.0850.0850.0850.0850.00540,00020.080.0855,00035,000
2018-02-28VTAC0.0850.0850.0750.08149,000170.0750.085120,0002,0007,0004,0001,00015,000
2018-02-27VTAC0.080.080.085
2018-02-26VTAC0.080.0750.085
2018-02-23VTAC0.0750.080.0750.08152,850160.0750.08135,8503,00011,0003,000