15:26:33 EST Sun 08 Dec 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
2019-12-06VTR0.050.0550.040.0550.005179,000180.040.06100,00054,00025,000
2019-12-05VTR0.050.050.050.050.00530,00010.040.05530,000
2019-12-04VTR2010.040.05520
2019-12-03VTR0.040.050.040.05230,000160.040.06135,00057,00038,000
2019-12-02VTR0.040.050.040.050.005129,000120.040.06102,00026,0001,000
2019-11-29VTR0.0450.040.055
2019-11-28VTR0.0450.040.05
2019-11-27VTR0.0450.0450.040.04-0.0147,30080.040.0536,3002,0009,000
2019-11-26VTR75010.0450.06750
2019-11-25VTR0.050.050.050.0550,00030.0450.0648,0002,000
2019-11-22VTR0.050.050.050.05221,00040.050.06221,000
2019-11-21VTR0.050.050.050.050.005155,00090.0450.0587,0007,00061,000
2019-11-20VTR0.050.050.0450.045-0.00582,60080.040.0582,100500
2019-11-19VTR0.050.050.050.050.00580,00060.0450.0580,000
2019-11-18VTR0.0750.0750.040.045-0.0151,015,800350.040.05957,50022,00040040050035,000
2019-11-15VTR0.060.060.060.063,75020.0550.073,000750
2019-11-14VTR0.060.060.060.06-0.0165,500110.0550.0752,5001,00012,000
2019-11-13VTR0.0650.070.0650.070.0228,00050.0550.06528,000
2019-11-12VTR0.050.050.065
2019-11-11VTR0.050.050.065
2019-11-08VTR0.050.050.050.0514,50020.050.06514,500
2019-11-07VTR0.050.050.065
2019-11-06VTR0.060.060.050.0550,00030.050.06550,000
2019-11-05VTR0.050.050.050.05-0.00594,00020.0450.06594,000
2019-11-04VTR0.050.0550.050.0550.00522,00020.0450.05522,000
2019-11-01VTR0.0450.050.0450.05432,490140.0450.05379,00030,00074574522,000
2019-10-31VTR0.050.050.050.050.0130,00010.0450.0530,000
2019-10-30VTR0.0450.0450.040.04-0.00558,00040.040.04558,000
2019-10-29VTR0.0450.0450.0450.045-0.00593,00060.040.04592,0001,000
2019-10-28VTR0.050.050.050.0563,00050.0450.0563,000
2019-10-25VTR0.050.050.0450.050.00572,00060.0450.0565,0007,000
2019-10-24VTR0.050.050.030.0450.005681,000320.040.05617,00032,00032,000
2019-10-23VTR0.0450.0450.040.04-0.00538,50060.040.0538,500
2019-10-22VTR0.0450.0450.0450.045-0.005115,00050.0450.055104,00010,0001,000
2019-10-21VTR50010.0450.06500
2019-10-18VTR0.050.0450.06
2019-10-17VTR0.0450.0450.0450.045-0.0052,72030.0450.061,0007201,000
2019-10-16VTR0.050.0450.06
2019-10-15VTR0.050.050.050.05-0.0122,00020.050.06512,00010,000
2019-10-11VTR0.060.050.065
2019-10-10VTR0.0450.060.0450.060.0149,300130.050.06533,5005,00080010,000
2019-10-09VTR0.060.060.050.0514,00040.050.0614,000
2019-10-08VTR0.050.050.050.0575,00040.050.0665,00010,000
2019-10-07VTR0.050.050.065
2019-10-04VTR80010.050.065800
2019-10-03VTR0.0550.0550.050.05-0.01550,00040.050.06540,00010,000
2019-10-02VTR0.0650.0550.065
2019-10-01VTR0.0650.0550.065
2019-09-30VTR0.0650.0550.065
2019-09-27VTR0.0650.0650.0650.0650.00530,00050.0550.07527,0003,000
2019-09-26VTR0.060.0550.065
2019-09-25VTR0.0550.060.0550.060.00544,50050.060.06537,5007,000
2019-09-24VTR0.0550.0550.06
2019-09-23VTR0.0550.0550.06
2019-09-20VTR0.0550.0550.065
2019-09-19VTR0.0650.0650.0550.0554,00020.0550.0654,000
2019-09-18VTR0.0550.0550.065
2019-09-17VTR0.0550.0550.065
2019-09-16VTR0.0550.0550.0550.05511,00030.0550.0657,0004,000
2019-09-13VTR0.0550.0550.0550.055-0.0057,50030.0550.0657,500
2019-09-12VTR0.060.060.060.060.0119,00020.0550.0715,0004,000
2019-09-11VTR0.0650.070.050.05-0.015113,000110.0550.0898,0003,00012,000
2019-09-10VTR0.0650.0450.07
2019-09-09VTR0.0650.0650.0650.0650.0055,50030.0450.0655,500