21:53:48 EST Fri 15 Feb 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
2019-02-15VTR0.090.0750.095
2019-02-14VTR0.090.0750.095
2019-02-13VTR0.0950.0950.090.09-0.00537,00020.0750.0937,000
2019-02-12VTR0.0950.0950.0950.0950.00534,000340.0750.08534,000
2019-02-11VTR0.090.0750.095
2019-02-08VTR0.090.0750.09
2019-02-07VTR0.090.0750.095
2019-02-06VTR0.090.090.090.0925,00010.080.1025,000
2019-02-05VTR0.090.090.10
2019-02-04VTR0.090.090.0850.090.0160,50050.090.1060,500
2019-02-01VTR0.080.080.09
2019-01-31VTR0.080.080.080.08-0.0111,00010.0750.0911,000
2019-01-30VTR0.090.090.090.09100,00010.0750.09100,000
2019-01-29VTR0.090.090.10
2019-01-28VTR0.080.0950.080.09-0.01148,000200.0750.10148,000
2019-01-25VTR0.0950.100.0950.100.0116,00030.0850.1016,000
2019-01-24VTR0.090.0850.095
2019-01-23VTR0.090.090.090.0929,00020.0850.0929,000
2019-01-22VTR0.0950.0950.090.09-0.01140,700180.090.095139,1001,600
2019-01-21VTR0.100.100.100.100.00540,00040.0950.1040,000
2019-01-18VTR0.110.110.0950.095-0.01554,00080.0950.1154,000
2019-01-17VTR0.110.110.0950.1118,50040.100.1118,500
2019-01-16VTR0.100.110.100.110.0150,00040.090.1150,000
2019-01-15VTR0.090.110.090.100.01548,90070.090.1048,000900
2019-01-14VTR0.090.090.0850.085-0.015179,450110.0850.09179,250200
2019-01-11VTR0.100.0850.10
2019-01-10VTR0.100.0850.10
2019-01-09VTR0.100.080.10
2019-01-08VTR0.120.120.100.10-0.01113,500660.080.10113,500
2019-01-07VTR0.120.120.110.1158,00050.110.1358,000
2019-01-04VTR0.120.120.110.11-0.01112,50080.110.13112,500
2019-01-03VTR0.110.120.110.1228,50020.100.1228,500
2019-01-02VTR0.140.140.120.12-0.005140,100120.100.12140,100
2018-12-31VTR0.1250.120.14
2018-12-28VTR0.130.130.1250.125-0.01543,02550.120.1443,025
2018-12-27VTR0.130.1450.130.140.0228,40090.1250.1428,000400
2018-12-24VTR0.120.130.120.12-0.0330,00080.120.1325,0005,000
2018-12-21VTR0.150.120.15
2018-12-20VTR0.150.150.150.150.0055,00030.120.155,000
2018-12-19VTR0.1450.1450.1450.1454,00010.120.154,000
2018-12-18VTR0.150.150.1450.145-0.00510,00020.1350.1510,000
2018-12-17VTR0.150.150.150.154,00010.1250.154,000
2018-12-14VTR0.150.120.15
2018-12-13VTR0.160.160.150.1511,70060.120.1511,700
2018-12-12VTR0.150.1550.150.15-0.0167,50060.150.15567,500
2018-12-11VTR0.160.160.160.16-0.0110,00020.1550.1710,000
2018-12-10VTR0.160.170.160.17-0.00513,45040.1650.17513,450
2018-12-07VTR0.1650.1750.1650.17517,50040.160.1715,0002,500
2018-12-06VTR0.1750.1750.1750.1755,00010.1550.1755,000
2018-12-05VTR0.1750.1750.1750.1750.0125,00010.140.17525,000
2018-12-04VTR0.1650.1650.150.165-0.0148,40090.1550.1648,400
2018-12-03VTR0.190.190.1750.175-0.02562,00040.130.17551,50010,500
2018-11-30VTR0.200.180.20
2018-11-29VTR0.200.200.200.200.0155020.180.2050050
2018-11-28VTR0.190.190.190.19-0.0110,00010.190.2010,000
2018-11-27VTR0.200.1850.20
2018-11-26VTR0.190.200.180.2050,37560.190.2050,375
2018-11-23VTR0.200.200.200.203,49520.180.203,495
2018-11-22VTR0.200.200.200.20-0.019,00030.200.219,000
2018-11-21VTR0.200.210.200.210.0132,00080.190.2129,0003,000
2018-11-20VTR0.200.200.200.2010,00010.190.2010,000
2018-11-19VTR0.200.200.200.200.0125,00020.200.2225,000
2018-11-16VTR0.190.200.22