17:47:56 EDT Wed 24 Apr 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-NEO ATS
2019-04-24VTR0.1250.1250.1150.115-0.015150,000170.110.125140,8002009,000
2019-04-23VTR0.120.130.120.130.01583,00090.1150.1374,0009,000
2019-04-22VTR0.130.130.1150.115240,000130.1150.12180,0005,00055,000
2019-04-18VTR0.1250.1250.110.115-0.01589,000230.110.13539,50049,500
2019-04-17VTR0.1050.1250.1050.120.02556,400310.120.125492,90063,500
2019-04-16VTR0.100.100.100.10-0.00524,30020.100.10524,000300
2019-04-15VTR0.1050.1050.100.105401,500140.100.105401,500
2019-04-12VTR0.110.110.1050.105-0.00566,93060.1050.11566,500430
2019-04-11VTR0.110.110.110.1152,40060.1050.1152,400
2019-04-10VTR0.110.110.110.11-0.0149,01050.110.11549,00010
2019-04-09VTR0.120.120.110.120.0152,51070.110.1252,50010
2019-04-08VTR0.110.1250.110.110.005126,500130.110.12126,500
2019-04-05VTR0.110.110.100.105-0.005234,433200.100.11234,433
2019-04-04VTR0.120.120.1050.11151,000120.1050.11151,000
2019-04-03VTR0.1150.1250.110.11271,600250.1150.12229,10042,500
2019-04-02VTR0.1250.1250.110.11-0.005264,559210.1050.115264,54514
2019-04-01VTR0.1150.1150.1150.11552,50670.110.11551,00061,500
2019-03-29VTR0.120.1250.110.115-0.0168,515530.1150.12568,50015
2019-03-28VTR0.130.130.120.1250.00571,51090.110.12571,50010
2019-03-27VTR0.140.140.120.12-0.01120,000110.1250.13120,000
2019-03-26VTR0.120.1350.120.130.01343,500270.130.14318,00025,500
2019-03-25VTR0.1250.1250.1150.12-0.005173,500130.120.125173,500
2019-03-22VTR0.120.1250.1150.1250.01188,010140.1150.125188,00010
2019-03-21VTR0.120.1250.1150.115231,045200.1150.12231,00045
2019-03-20VTR0.1150.1250.110.115219,515620.1150.12218,500151,000
2019-03-19VTR0.120.120.1150.115-0.015165,215360.1150.12151,1501,3007,0004,0001,265500
2019-03-18VTR0.130.130.1050.130.01979,0211240.120.13791,8305,00070053,5005,0001,491121,500
2019-03-15VTR0.150.1950.120.120.032,672,6122660.120.1252,317,03298,0005,560103,50036,0003,520109,000
2019-03-14VTR0.090.150.15
2019-03-13VTR0.090.150.15
2019-03-12VTR0.090.150.15
2019-03-11VTR0.090.130.13
2019-03-08VTR0.090.130.13
2019-03-07VTR0.090.130.13
2019-03-06VTR0.090.1850.185
2019-03-05VTR0.090.110.11
2019-03-04VTR0.090.190.19
2019-03-01VTR0.100.110.090.09-0.01242,000190.090.11242,000
2019-02-28VTR0.100.100.100.1010,19030.090.1010,000190
2019-02-27VTR0.090.100.090.1034,00030.090.1034,000
2019-02-26VTR0.100.100.090.10163,45060.090.10163,000450
2019-02-25VTR0.100.100.090.100.005193,00090.0950.10193,000
2019-02-22VTR0.0950.0750.085
2019-02-21VTR0.0950.0750.095
2019-02-20VTR0.0950.0750.095
2019-02-19VTR0.0950.0950.0950.0950.0054,06020.0750.0954,00060
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