15:38:37 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-01VTSN0.0850.0850.0750.075-0.00522,50090.0750.0851,0009,0005008,0004,000
2020-05-29VTSN0.080.080.080.08-0.0110,20020.0750.08510,200
2020-05-28VTSN0.090.080.085
2020-05-27VTSN0.090.090.090.0910,00020.080.095,0005,000
2020-05-26VTSN0.0850.090.080.09-0.00527,00090.080.096,0005,0008,0007,0001,000
2020-05-25VTSN0.0950.0950.090.090.0126,00050.0750.09520,0006,000
2020-05-22VTSN0.0850.0850.0750.08-0.005449,100250.080.095399,60016,00011,0008,00050014,000
2020-05-21VTSN0.080.0850.080.0850.015,60040.0850.105,600
2020-05-20VTSN0.1050.1050.0750.075-0.03146,696230.080.1078,2007,00033,5008,00019,500496
2020-05-19VTSN0.1250.1250.080.105-0.025121,281160.090.11100,1252,5006,00012,656
2020-05-15VTSN0.0750.130.0750.130.04173,696160.0750.13166,9961,0001,0001,0003,700
2020-05-14VTSN0.090.090.090.090.00513,70040.070.093,00010,000700
2020-05-13VTSN0.0850.080.10
2020-05-12VTSN0.0850.080.09
2020-05-11VTSN0.080.0850.080.0850.00525,00040.080.0920,0002,0003,000
2020-05-08VTSN0.080.080.080.085,75030.080.0857504,0001,000
2020-05-07VTSN0.080.080.080.082,00010.080.092,000
2020-05-06VTSN0.0750.0750.0750.075-0.0051,00010.080.091,000
2020-05-05VTSN0.080.080.080.08-0.00530,00040.0750.0925,0005,000
2020-05-04VTSN0.0850.080.09
2020-05-01VTSN0.0850.0850.0850.0850.00516,78350.0850.0956,15810,000625
2020-04-30VTSN0.0850.0850.0850.0850.0052,00010.070.0852,000
2020-04-29VTSN0.070.070.070.07-0.012,50020.0650.0855002,000
2020-04-28VTSN0.080.080.080.08-0.00550,00050.0650.0950,000
2020-04-27VTSN0.0850.0850.0850.085-0.00518,30030.0850.09510,0008,000300
2020-04-24VTSN4020.0850.1040
2020-04-23VTSN0.090.0850.10
2020-04-22VTSN0.0950.0950.0950.0950.0052,32550.080.102,150175
2020-04-21VTSN0.090.0950.090.095-0.0056,30030.0750.105,0001,000300
2020-04-20VTSN0.0950.0950.0950.095-0.0055,01230.070.095,00012
2020-04-17VTSN0.100.0650.10
2020-04-16VTSN0.080.080.080.08-0.0262520.0750.10625
2020-04-15VTSN0.0950.0950.0950.095-0.0053,99020.0650.103,500490
2020-04-14VTSN0.100.0750.10
2020-04-13VTSN0.0850.100.0850.100.03187,000210.0650.10131,00020,00016,00015,0005,000
2020-04-09VTSN0.070.0650.09
2020-04-08VTSN0.0650.0750.0650.070.01163,138150.060.08582,0004,00020,00044,0009,1384,000
2020-04-07VTSN0.060.060.060.060.00557,00070.060.06551,0003,0003,000
2020-04-06VTSN0.0550.0550.0550.055-0.0054,00040.050.064,000
2020-04-03VTSN0.060.0550.06
2020-04-02VTSN0.060.0550.06
2020-04-01VTSN0.060.060.060.066,00010.0550.066,000
2020-03-31VTSN0.0550.060.0550.060.0124,00020.0550.0624,000
2020-03-30VTSN0.0650.0750.050.05-0.015320,000190.0550.065251,00030,0005,00024,00010,000
2020-03-27VTSN10010.0550.065100
2020-03-26VTSN0.0650.0550.065
2020-03-25VTSN0.0650.070.060.065-0.005309,00070.060.065309,000
2020-03-24VTSN0.070.050.065
2020-03-23VTSN25020.050.065250
2020-03-20VTSN0.070.050.075
2020-03-19VTSN0.0650.070.0650.070.0220,00060.050.0755,0005,0005,0005,000
2020-03-18VTSN0.060.060.050.05-0.0123,00050.050.0611,0004,0004,0004,000
2020-03-17VTSN0.0550.060.0550.060.0161,728120.050.07555,8001,0001,0003,008
2020-03-16VTSN0.050.050.040.05-0.015684,520210.040.06673,5004,0007,00020
2020-03-13VTSN0.0650.0650.060.065-0.005223,00040.060.065223,000
2020-03-12VTSN0.0750.0750.070.07-0.00550,15690.060.10545,1565,000
2020-03-11VTSN0.0750.0750.0750.075-0.0118,46830.0750.1118,000468
2020-03-10VTSN0.1150.1150.0850.0850.00527,60080.070.1111,0003,00012,0001,000600
2020-03-09VTSN0.080.080.080.08-0.0311,50020.070.10510,0001,500
2020-03-06VTSN0.080.110.080.1050.025196,513180.070.11185,0005007,0002,0002,013
2020-03-05VTSN0.0750.080.070.080.005208,325140.070.08201,2252,0002,0003,000100
2020-03-04VTSN0.070.0750.070.075106,000120.070.075106,000
2020-03-03VTSN0.0850.0850.0750.075-0.0121,20060.070.08518,0002001,0002,000