06:23:03 EDT Mon 20 May 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
2019-05-17VTSN0.330.330.320.32-0.016,60040.320.331,6004,0001,000
2019-05-16VTSN0.3250.330.310.33-0.0120,04460.320.3517,0003,02222
2019-05-15VTSN0.3350.340.3350.34-0.019,30050.310.357,8001,500
2019-05-14VTSN0.330.330.330.33-0.0287730.310.35377500
2019-05-13VTSN0.3350.350.3350.335-0.00517,24990.3350.358,2491,0005,0003,000
2019-05-10VTSN0.3350.340.3250.3422,642120.340.3514,5785,0643,000
2019-05-09VTSN0.340.3050.35
2019-05-08VTSN12510.310.35125
2019-05-07VTSN0.330.350.3250.340.0122,50070.310.3414,5005,0003,000
2019-05-06VTSN0.3250.330.3250.330.00523,00040.330.3523,000
2019-05-03VTSN0.3150.3250.3150.325-0.01523,020110.310.3523,020
2019-05-02VTSN0.3450.3450.340.3440,00060.310.3540,000
2019-05-01VTSN0.340.340.340.34-0.0150010.340.35500
2019-04-30VTSN0.350.350.350.350.0119,42180.340.3917,0002,090331
2019-04-29VTSN0.340.3450.35
2019-04-26VTSN0.340.360.340.360.0241,11470.340.3639,0002,05757
2019-04-25VTSN0.340.340.340.34-0.00521,50020.340.3621,500
2019-04-24VTSN0.350.350.3450.345-0.0054,44260.3450.364,130312
2019-04-23VTSN0.340.340.340.34-0.015,00010.350.365,000
2019-04-22VTSN0.360.360.350.3521,20060.340.3616,2002,0003,000
2019-04-18VTSN0.350.350.350.353,77030.340.363,500135135
2019-04-17VTSN0.3550.3550.350.3515,31260.350.35515,312
2019-04-16VTSN0.350.350.350.35-0.0122,59450.3550.4020,0942,500
2019-04-15VTSN0.360.360.360.36-0.00510,00020.3450.4010,000
2019-04-12VTSN0.3650.3650.3650.3650.0153,00020.3450.405002,500
2019-04-11VTSN0.350.350.350.35-0.018,42860.350.404,9285002,0001,000
2019-04-10VTSN0.380.380.360.36-0.0056,17060.3450.381,1005,00070
2019-04-09VTSN0.3650.3650.3650.3650.0052,10020.360.372,000100
2019-04-08VTSN0.360.360.360.36-0.0117,90660.360.389,5005,0004063,000
2019-04-05VTSN0.3650.370.360.3768,090160.360.3852,00013,000903,000
2019-04-04VTSN0.3650.370.3650.3719,00050.3650.4019,000
2019-04-03VTSN0.370.3750.370.37-0.00531,70080.3650.4031,500200
2019-04-02VTSN0.390.400.3750.3750.00536,030100.370.3828,0005,000303,000
2019-04-01VTSN0.370.370.370.370.0117,59370.3750.39516,687750156
2019-03-29VTSN75020.370.395750
2019-03-28VTSN0.3750.3750.360.37-0.00546,690100.3550.39544,3901,500800
2019-03-27VTSN0.3750.3750.3750.375-0.0115,00020.3750.39515,000
2019-03-26VTSN0.3850.3850.3850.3853,68720.3750.3953,500187
2019-03-25VTSN0.3850.3950.3850.3950.01520,95080.3850.39516,5001,0004503,000
2019-03-22VTSN0.380.380.380.380.0052,50010.3650.3952,500
2019-03-21VTSN0.3750.3750.3750.3750.0054,50030.370.3953,5001,000
2019-03-20VTSN0.3750.390.370.37-0.0133,856130.370.4024,8561,0005,0003,000
2019-03-19VTSN0.380.380.380.38-0.024,50020.380.404,500
2019-03-18VTSN0.400.370.40
2019-03-15VTSN0.3850.400.3850.400.0268,60090.3650.4068,600
2019-03-14VTSN0.380.380.380.380.015,00010.3850.395,000
2019-03-13VTSN0.370.370.370.375,00010.360.385,000
2019-03-12VTSN0.370.360.38
2019-03-11VTSN0.370.370.370.37-0.0112,00030.3550.3812,000
2019-03-08VTSN0.3750.380.3750.38-0.00512,82560.3750.3812,825
2019-03-07VTSN0.370.3850.370.3850.01519,25060.370.3919,000250
2019-03-06VTSN0.370.370.370.37-0.0057,00020.3550.407,000
2019-03-05VTSN0.380.3850.3750.375-0.00534,00050.3750.4031,0003,000
2019-03-04VTSN0.3650.380.3650.380.0113,30030.3750.4010,0003,000300
2019-03-01VTSN0.380.380.370.37-0.0113,00030.360.4013,000
2019-02-28VTSN0.400.400.380.38-0.0157,40040.380.407,000400
2019-02-27VTSN0.3950.3950.3950.395-0.0153,90030.380.4053,450450
2019-02-26VTSN0.400.410.3950.410.00518,00060.3950.4118,000
2019-02-25VTSN0.4050.4050.400.405-0.00512,50030.400.40512,500
2019-02-22VTSN0.3950.410.3950.410.01552,250120.400.4152,250
2019-02-21VTSN0.3950.3950.3950.395-0.01516,00040.390.39516,000