16:30:06 EDT Fri 19 Jul 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
2019-07-19VTSN0.320.320.3050.31-0.0233,00070.300.3316,5008,0004,5004,000
2019-07-18VTSN0.350.350.350.350.024,00010.320.354,000
2019-07-17VTSN0.330.330.330.33-0.0137,50020.330.3537,500
2019-07-16VTSN0.340.340.340.341,60020.320.351,600
2019-07-15VTSN0.340.340.340.340.015,00020.320.341,0004,000
2019-07-12VTSN0.330.330.330.332,00010.320.352,000
2019-07-11VTSN0.350.350.330.33-0.018,00040.3250.358,000
2019-07-10VTSN0.330.350.310.340.0185,200180.320.34553,2005,0005,50017,0004,500
2019-07-09VTSN0.330.330.330.330.034,54530.310.334,545
2019-07-08VTSN0.350.350.350.350.0550010.310.36500
2019-07-05VTSN0.3250.330.300.30-0.02103,000170.300.3789,00011,5002,500
2019-07-04VTSN0.320.3250.34
2019-07-03VTSN0.320.330.320.3237,50070.320.3530,5004,0003,000
2019-07-02VTSN0.320.320.320.3250010.320.325500
2019-06-28VTSN0.330.330.320.32-0.0225,00030.3150.3725,000
2019-06-27VTSN0.350.350.340.34-0.0134,30380.3150.32529,3035,000
2019-06-26VTSN0.350.350.350.35-0.018,00030.3550.375,0003,000
2019-06-25VTSN0.360.370.360.3647,100100.360.3738,5008,000600
2019-06-24VTSN0.360.3650.360.36-0.01534,068100.360.3725,5005,0005683,000
2019-06-21VTSN0.370.3750.370.37543,300100.360.39537,1002,0003,0002001,000
2019-06-20VTSN0.3950.3950.3750.3750.00510,03060.3750.3958,0002,00030
2019-06-19VTSN0.370.370.370.372,50010.350.392,500
2019-06-18VTSN0.3850.3850.370.370.0232,00060.3550.39532,000
2019-06-17VTSN0.360.360.350.35-0.02516,50080.350.39516,500
2019-06-14VTSN0.370.3750.370.3750.00519,50040.3750.39516,5003,000
2019-06-13VTSN0.370.370.370.375,20070.350.3951002,5006002,000
2019-06-12VTSN0.370.370.395
2019-06-11VTSN0.370.370.370.370.025,40130.350.3954,500401500
2019-06-10VTSN0.340.350.3350.3514,50060.350.3712,0001,5001,000
2019-06-07VTSN0.400.400.350.3550,50090.350.4342,5008,000
2019-06-06VTSN0.3450.3550.3350.350.02537,254120.330.35528,7541,0002,5005,000
2019-06-05VTSN0.3150.3250.310.3250.0113,06560.3250.4959,5003,000565
2019-06-04VTSN0.3150.3150.3150.3150.0110,00020.300.3155,0005,000
2019-06-03VTSN0.3050.3050.3050.3050.00519,52860.300.31515,5004,01414
2019-05-31VTSN0.3050.3050.300.3018,27860.300.30518,278
2019-05-30VTSN0.300.3050.32
2019-05-29VTSN0.3050.3050.300.30-0.0225,982150.300.33517,6073,0002501255,000
2019-05-28VTSN0.310.3450.310.3250,00090.290.3250,000
2019-05-27VTSN0.3150.320.3150.320.0220,00040.2850.3210,5007,5002,000
2019-05-24VTSN0.310.310.300.300.0225,00050.280.3310,0001,0002,0005,0007,000
2019-05-23VTSN0.2750.300.2750.28-0.02551,000110.2750.3350,500500
2019-05-22VTSN0.3250.3450.300.305-0.0265,055270.3050.3557,2505003,7153,50090
2019-05-21VTSN0.3250.3250.3250.325-0.0055,06220.3250.335,062
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