20:23:10 EDT Sun 20 Oct 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
2019-10-18VTXR0.2750.2750.260.26-0.02178,919250.2550.28105,91914,50017,00021,00020,500
2019-10-17VTXR0.2750.290.2750.290.0164,050140.2750.2923,9005,00024,00065010,500
2019-10-16VTXR0.290.290.2750.275-0.02102,500180.2750.2951,00022,50012,0002,5001,00013,500
2019-10-15VTXR0.2850.300.270.2950.0179,400160.280.3062,0005007,0004009,500
2019-10-11VTXR0.280.290.280.2850.00540,814110.280.28529,50010,0003141,000
2019-10-10VTXR0.290.290.2750.290.01183,412340.2750.2996,01213,00066,9007,500
2019-10-09VTXR0.290.290.280.28-0.01595,590230.280.3160,2905,00025,3005,000
2019-10-08VTXR0.310.310.290.295-0.01214,800230.290.295134,40012,00044,40024,000
2019-10-07VTXR0.2950.3050.2950.3050.005101,657110.2950.3164,00012,0002,5002,72743020,000
2019-10-04VTXR0.3050.3050.300.3035,000130.2950.3114,00012,5008,500
2019-10-03VTXR0.300.300.300.300.005127,948140.2950.3193,00027,0004487,500
2019-10-02VTXR0.3050.3050.290.30-0.005181,632250.2950.3182,89027,00017,50074253,500
2019-10-01VTXR0.290.320.290.3050.005345,677520.310.32158,45065,500727121,000
2019-09-30VTXR0.3350.340.300.30-0.035497,950480.300.325403,9504,00024,5003,0005,00012,00045,500
2019-09-27VTXR0.350.350.330.33-0.02166,000230.3250.345160,5001,0004,500
2019-09-26VTXR0.310.350.310.350.0452,855,066890.330.35425,90023,500366,5004001,848,600116,66673,500
2019-09-25VTXR0.3050.320.300.320.0159,000110.3050.333,50024,0001,00050030,000
2019-09-24VTXR0.310.310.300.31-0.0190,478140.3050.3369,0003,00047818,000
2019-09-23VTXR0.3150.330.300.320.01172,706240.310.32578,96521,50048,000624,235
2019-09-20VTXR0.290.3150.290.3150.015132,800350.300.31586,9006,5009004,00034,500
2019-09-19VTXR0.3250.3250.300.30-0.01185,550330.280.31578,32010,0007,5005,00023084,500
2019-09-18VTXR0.320.330.3050.32316,450390.3050.315227,00023,5004,00045061,500
2019-09-17VTXR0.3150.320.3150.3292,100100.3150.3290,5001,500100
2019-09-16VTXR0.340.340.320.32-0.015135,300300.3150.3341,3005,0003,0004,50081,500
2019-09-13VTXR0.330.3350.320.33595,500190.3250.3432,5001,50012,0001,50048,000
2019-09-12VTXR0.330.340.330.335-0.005142,217370.3250.3456,9001,50012,0003174,00067,500
2019-09-11VTXR0.340.340.330.340.0189,750190.330.3469,5005,0005,00025010,000
2019-09-10VTXR0.330.340.330.33-0.01119,000200.330.3464,50012,0009,50033,000
2019-09-09VTXR0.3450.3450.3350.340.01117,074200.3350.3461,00012,0005,0007439,000
2019-09-06VTXR0.3250.340.3250.3350.01357,315730.3250.34151,21522,00023,10023,5001,500500135,500
2019-09-05VTXR0.340.340.320.325-0.01100,270330.320.34589,2508,000203,000
2019-09-04VTXR0.3550.3550.3350.34-0.015591,9171150.330.34306,10022,50036,00040,00031710,000177,000
2019-09-03VTXR0.360.3650.350.3550.01103,200400.350.36555,40050016,0001,50080029,000
2019-08-30VTXR0.390.390.3350.34-0.032,952,5481940.340.3552,462,80029,00070,00066,50025,000248299,000
2019-08-29VTXR0.390.390.370.37-0.00562,004200.360.3933,7041,0005002,00030024,500
2019-08-28VTXR0.400.400.370.390.02179,250330.360.4083,50016,5003,7504,00010,00061,500
2019-08-27VTXR0.3850.3950.370.37-0.005196,300380.3750.40135,72018,5002,2008,38031,500
2019-08-26VTXR0.370.390.370.3750.015166,621450.370.39132,6204,50011,5001,00117,000
2019-08-23VTXR0.3550.380.3450.360.02359,597580.350.36112,55713,5007,00018,0008335,0007,707195,000
2019-08-22VTXR0.360.3650.340.34-0.01259,352540.340.345159,8205,0008,0008,0005,00033273,200
2019-08-21VTXR0.3550.360.340.35171,810410.350.38113,20014,0005,5003,00011036,000
2019-08-20VTXR0.350.360.340.360.01131,540350.340.3970,04013,0003,0008,00050037,000
2019-08-19VTXR0.350.360.350.3581,450160.350.3636,50045044,500
2019-08-16VTXR0.350.350.340.35283,370300.340.35251,8007,0002,0007022,500
2019-08-15VTXR0.350.3650.340.34211,037520.340.3874,0577,0007,00016,0004,000480102,500
2019-08-14VTXR0.350.350.340.350.0162,860240.3350.36521,6607,5001,00012,00020020,500
2019-08-13VTXR0.350.350.330.34-0.005250,470470.330.34157,10036,00087056,500
2019-08-12VTXR0.3450.3550.340.345150,470280.3350.35110,52014,00045025,500
2019-08-09VTXR0.340.3450.340.34547,300130.340.3647,300
2019-08-08VTXR0.3450.350.340.345-0.005173,180650.340.36121,30021,0005,0003,00050038022,000
2019-08-07VTXR0.400.400.3450.360.01868,3451530.3450.365563,85046,0007,0006,5008,995236,000
2019-08-06VTXR0.380.380.350.350.005206,306810.340.365163,10010,50010,5001,5002,70618,000
2019-08-02VTXR0.3450.3550.340.345136,535380.340.36105,5359,5001,5006,0001,0002,00011,000
2019-08-01VTXR0.360.360.340.345-0.005286,860520.340.36150,68022,5009,0009,00018095,500
2019-07-31VTXR0.3550.370.3450.35-0.005366,913830.340.36311,3707,00013,5006,5003,0001,04324,500
2019-07-30VTXR0.3750.3750.3550.36-0.02225,076500.360.37149,0569,50020,50033,00052012,500
2019-07-29VTXR0.390.390.3650.380.01557,850140.3650.3825,5004,00011,00010,0003507,000
2019-07-26VTXR0.370.370.360.365-0.01581,820280.360.3846,5009,5005,0006,32014,500
2019-07-25VTXR0.390.3950.370.380.005167,200270.370.395110,0004,50010,00050030,70011,500
2019-07-24VTXR0.3950.3950.3750.375-0.00573,200390.370.3929,6004,5006,0005,5005001,10026,000
2019-07-23VTXR0.380.380.380.3822,00040.3750.39514,5004,0003,500
2019-07-22VTXR0.400.410.380.385-0.01567,750230.370.4046,1504,5006,0007,6003,500