11:03:45 EST Wed 12 Dec 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
2018-12-11VTR0.160.160.160.16-0.0110,00020.1550.1710,000
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
2018-11-15VTR0.190.190.1850.1975,000120.190.2275,000
2018-11-14VTR0.190.190.22
2018-11-13VTR0.200.220.190.19-0.0144,25080.190.2236,5002507,500
2018-11-12VTR0.200.220.200.200.0253,500110.180.2153,500
2018-11-09VTR0.210.210.180.18-0.0232,16070.180.2031,910250
2018-11-08VTR0.200.220.200.20231,50090.200.21231,500
2018-11-07VTR0.180.200.180.2035,00030.180.2035,000
2018-11-06VTR0.200.200.200.2012,00010.180.2012,000
2018-11-05VTR0.2050.2050.200.2020,00030.200.2220,000
2018-11-02VTR0.200.200.200.200.025,00010.2050.215,000
2018-11-01VTR0.180.180.21
2018-10-31VTR0.180.190.21
2018-10-30VTR0.180.180.21
2018-10-29VTR0.180.180.22
2018-10-26VTR0.180.180.180.18-0.0057,50020.170.207,500
2018-10-25VTR0.1850.1850.1850.185-0.005110,00020.180.185110,000
2018-10-24VTR0.1950.1950.190.19-0.00520,00030.1850.2020,000
2018-10-23VTR0.1950.1950.1950.195-0.00515,00020.1950.2015,000
2018-10-22VTR0.200.200.200.2095020.1950.20950
2018-10-19VTR0.200.200.200.2025,00010.1950.2025,000
2018-10-18VTR0.2050.2050.200.20-0.0140,00050.1950.2040,000
2018-10-17VTR0.210.210.210.21-0.039,12530.2050.229,125
2018-10-16VTR0.240.240.240.240.012,00010.2150.242,000
2018-10-15VTR0.210.230.120.2354,50070.210.2454,500
2018-10-12VTR0.230.210.23
2018-10-11VTR0.230.230.200.23-0.0227,30090.210.2326,500800
2018-10-10VTR0.250.230.25
2018-10-09VTR0.250.250.250.2563,40060.230.2563,400
2018-10-05VTR0.200.250.200.250.0575,150120.230.2574,750400
2018-10-04VTR0.1950.2050.1950.200.02178,000200.1950.20177,0001,000
2018-10-03VTR0.200.200.180.1877,000120.180.19575,5001,500
2018-10-02VTR0.1850.1850.180.18-0.0215,00030.180.2015,000
2018-10-01VTR0.200.1850.20
2018-09-28VTR0.200.1850.20
2018-09-27VTR45010.1850.20450
2018-09-26VTR0.200.200.200.20-0.0135,22050.1850.2035,220
2018-09-25VTR0.210.210.210.210.0125,00020.1850.2125,000
2018-09-24VTR0.190.200.190.200.05112,500150.180.2592,50020,000
2018-09-21VTR0.150.170.20
2018-09-20VTR44410.150.20444
2018-09-19VTR0.200.200.150.15-0.0429,39570.150.2029,395
2018-09-18VTR0.180.190.180.19-0.0120,00030.1750.2020,000
2018-09-17VTR0.180.2250.180.200.02105,444110.170.20105,444
2018-09-14VTR0.150.180.150.180.0312,20040.150.1812,100100
2018-09-13VTR0.150.150.150.15103,65080.150.18103,650