12:04:59 EDT Mon 19 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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-NEO ATS
2019-08-16VTR0.060.060.060.06-0.00540,00050.0550.06519,0001,00020,000
2019-08-15VTR0.0650.0550.06
2019-08-14VTR0.0650.0550.075
2019-08-13VTR0.070.070.070.070.0051,40020.0550.0754001,000
2019-08-12VTR0.0650.0650.0650.06530,40040.0550.0723,4007,000
2019-08-09VTR0.0650.0550.075
2019-08-08VTR0.060.0650.060.0650.01585,00070.0550.07555,00010,00020,000
2019-08-07VTR0.0550.0550.050.05-0.0161,00070.050.0646,0005,00010,000
2019-08-06VTR0.060.0550.07
2019-08-02VTR0.060.0550.065
2019-08-01VTR0.0550.060.0550.0680,00070.0550.06554,0005,00021,000
2019-07-31VTR0.060.0550.065
2019-07-30VTR0.060.0550.065
2019-07-29VTR0.0550.0550.0550.055-0.0056,00010.0550.0656,000
2019-07-26VTR0.060.0550.065
2019-07-25VTR0.060.060.060.060.00510,00010.0550.06510,000
2019-07-24VTR0.0550.0550.0550.055-0.0130,00030.0550.06520,00010,000
2019-07-23VTR0.0650.0550.07
2019-07-22VTR0.070.070.0650.065185,00090.060.07123,00030,00032,000
2019-07-19VTR0.070.070.0650.0650.005153,000110.0650.07123,00015,00015,000
2019-07-18VTR0.060.0650.060.060.005256,000160.060.065226,0007,0003,00020,000
2019-07-17VTR0.0550.0550.0550.055202,00080.050.06202,000
2019-07-16VTR0.0550.0550.0550.055-0.0154,50060.0550.0654,500
2019-07-15VTR0.0650.060.065
2019-07-12VTR0.0650.0650.0650.0650.0052,00010.060.0652,000
2019-07-11VTR0.060.060.065
2019-07-10VTR0.0650.0650.060.0697,10090.060.0797,100
2019-07-09VTR0.070.070.060.06-0.01108,000120.0550.065108,000
2019-07-08VTR0.070.070.070.077,45830.070.0757,458
2019-07-05VTR0.070.070.075
2019-07-04VTR0.070.070.075
2019-07-03VTR0.070.0650.075
2019-07-02VTR0.070.070.070.0790,00030.0650.07590,000
2019-06-28VTR0.070.070.08
2019-06-27VTR0.070.070.070.0730,00010.070.0830,000
2019-06-26VTR0.080.080.070.07-0.015228,100210.0750.08188,00030,6004,0005005,000
2019-06-25VTR0.0850.080.09
2019-06-24VTR0.0850.0850.0750.085102,800120.080.0945,80015,00042,000
2019-06-21VTR0.0850.0850.0850.085-0.0113,00010.0850.0913,000
2019-06-20VTR0.0950.0950.0950.0950.01529,82050.080.09517,00082012,000
2019-06-19VTR0.080.0750.10
2019-06-18VTR0.0750.080.0750.0877,45050.0750.0977,450
2019-06-17VTR0.080.080.10
2019-06-14VTR0.080.080.080.08-0.00557,50050.080.1043,00050014,000
2019-06-13VTR0.0850.080.10
2019-06-12VTR0.0850.0850.0850.085114,00040.080.10105,0009,000
2019-06-11VTR0.080.0850.0750.0850.005147,250160.0850.095130,25017,000
2019-06-10VTR0.0850.0850.070.08-0.005164,000120.0750.08161,5002,000500
2019-06-07VTR0.0950.0950.070.085-0.01504,500460.0750.10398,50010,00033,00063,000
2019-06-06VTR0.090.0950.090.0950.01535,50080.090.09518,50010,0007,000
2019-06-05VTR0.080.080.080.08-0.01155,40090.080.09125,00040030,000
2019-06-04VTR0.080.080.080.08-0.016,00010.080.0856,000
2019-06-03VTR0.090.090.060.09-0.00599,500210.080.0964,50035,000
2019-05-31VTR0.0950.0950.0950.09510,00030.090.0955,0005,000
2019-05-30VTR0.0950.0950.090.0950.00543,00040.090.09540,0002,0001,000
2019-05-29VTR0.100.100.090.09-0.0171,400150.090.1070,4001,000
2019-05-28VTR0.100.100.100.100.00514,50040.0950.1014,500
2019-05-27VTR0.110.110.0950.095-0.005237,575360.0950.10217,07515,0005,500
2019-05-24VTR0.100.110.100.110.005102,50050.100.11100,0002,500
2019-05-23VTR0.1050.1050.11
2019-05-22VTR0.1050.1050.1050.105-0.00515,22050.1050.1115,000220
2019-05-21VTR0.1150.1150.110.1159,27070.1050.1158,770500