20:48:14 EDT Sat 24 Aug 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
2019-08-23VTXR0.3550.380.3450.360.02359,597580.350.36112,55713,5007,00018,0008335,0007,707195,000
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
2019-07-19VTXR0.370.400.370.400.03268,101600.370.40200,02514,5003,0001,00015,57634,000
2019-07-18VTXR0.3650.370.360.37-0.00580,138410.360.3738,9007,00010,3403,0007,89813,000
2019-07-17VTXR0.370.380.370.3750.005156,305610.3650.3870,90511,50018,00023,0004,50028,400
2019-07-16VTXR0.3750.380.360.3766,330280.360.3738,0005,8309,0002,5008,500
2019-07-15VTXR0.420.420.3550.37-0.05232,463750.360.38161,4759,0005,50034,0002,48820,000
2019-07-12VTXR0.4150.420.4050.420.01518,840100.3750.4215,6653,175
2019-07-11VTXR0.410.410.4050.405-0.00568,290130.3750.4258,1455,0001455,000
2019-07-10VTXR0.4050.420.4050.41-0.01112,256280.3750.4277,7501,5005,0005,000623,000
2019-07-09VTXR0.4150.430.410.42126,500130.4050.43106,50015,0005,000
2019-07-08VTXR0.4250.4250.420.42-0.01561,000130.4150.4240,80010,00020010,000
2019-07-05VTXR0.440.440.4150.435-0.00534,650150.4150.4419,8006,5005,0002501,6001,500
2019-07-04VTXR0.420.420.420.42-0.0250520.4150.45505
2019-07-03VTXR0.430.440.400.440.015166,583930.410.4586,8906,00030,4005,79337,500
2019-07-02VTXR0.430.430.4150.42577,080160.3950.44566,5801,5004,0005,000
2019-06-28VTXR0.410.4350.410.4250.00518,70090.420.43513,2001,0005004,000
2019-06-27VTXR0.4250.4250.420.42-0.01533,873110.410.433,9007,97322,000
2019-06-26VTXR0.430.440.420.4350.00570,900210.4250.43544,0007,5005,00040014,000
2019-06-25VTXR0.4150.440.410.430.01269,386670.430.44233,0802,50011,29850822,000
2019-06-24VTXR0.3750.420.3750.420.02204,433460.410.42188,2105005,9739,750
2019-06-21VTXR0.400.400.3850.4088,250270.390.4054,25010,0002,50021,500
2019-06-20VTXR0.3950.400.3650.400.0360,800340.3650.4031,0505,5005,00011,5002,0001,7504,000
2019-06-19VTXR0.380.3950.370.37-0.0142,700120.3550.39525,2005,0005,0007,500
2019-06-18VTXR0.380.380.380.380.01519,27880.3550.396,0003,00010,000278
2019-06-17VTXR0.3750.3750.3650.3650.00537,940110.3650.3728,9001,0003,0005,00040
2019-06-14VTXR0.380.380.360.36-0.0277,475370.3550.3832,9755,00019,50015,0005,000
2019-06-13VTXR0.380.400.380.400.00539,000100.380.4021,0005,00013,000
2019-06-12VTXR0.3950.400.3750.39524,225120.3750.39510,2255,0002,5005003,0003,000
2019-06-11VTXR0.390.3950.3750.3950.02578,550250.360.4065,55012,500500
2019-06-10VTXR0.3650.370.3650.370.019,05060.3550.376,0003502,500200
2019-06-07VTXR0.380.380.360.36-0.0256,420260.3550.3723,0007,0009,2505,00011,1701,000
2019-06-06VTXR0.3750.390.3650.38-0.0256,775280.380.3925,7751,5002,5004,00011,50011,500
2019-06-05VTXR0.400.400.380.39-0.0170,400240.390.4055,4005,0007,0003,000
2019-06-04VTXR0.370.400.370.400.03182,400300.380.40161,4005,00011,0002,5002,500
2019-06-03VTXR0.3750.390.370.37-0.00596,200280.3550.3774,7005,00010,0006,500
2019-05-31VTXR0.340.3750.330.3750.035134,302410.350.37582,8013,0005,50022,00010,000111,000
2019-05-30VTXR0.340.340.340.3413,50040.340.36511,5002,000
2019-05-29VTXR0.350.360.340.340.00570,100210.340.3648,1005,0006,0007,0004,000
2019-05-28VTXR0.340.3450.330.335-0.015114,000210.3350.3650,5009,0005,00021,50013,00015,000
2019-05-27VTXR0.350.350.340.34-0.0138,700110.3350.356,2005,0009,5005,50012,500