08:02:48 EDT Sat 15 May 2021
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
2021-05-14VARTG6.166.256.106.210.0579,8041846.056.2258,4947,2001002,000851,2003,3006,524
2021-05-13VARTG6.106.176.076.160.05243,9623196.056.16122,70151,2007,3005,2001,8004,00051,061
2021-05-12VARTG6.186.196.076.13-0.0467,1962516.036.1830,2905,7004,3903,6006505,3004,00612,260
2021-05-11VARTG6.136.186.066.17-0.03335,3668226.106.18181,87414,80020,1458,8001,80014,90017,42572,313400
2021-05-10VARTG6.106.246.016.20-0.402,503,6431,9526.126.201,590,52580,50089,50529,700101,600157,500406,64434,569
2021-05-07VARTG6.136.756.126.610.431,062,9663906.516.61305,94517,6003,7006,600100660,70025,40042,721100
2021-05-06VARTG6.236.246.126.13-0.07228,6473726.126.1898,27010,7004,2752,7008,20066,60037,902
2021-05-05VARTG6.186.206.126.200.0636,6161336.076.2026,1503,6001,3001,5003,200266
2021-05-04VARTG6.196.206.036.05-0.1463,0713246.056.1825,9859,1006501,6004,50013,1005,136
2021-05-03VARTG6.146.206.036.080.2754,1841646.086.2028,1083,0002002,1001,4003,40015,460
2021-04-30VARTG5.806.155.745.810.01280,2595775.806.20136,2928,3003,57552,60012,3004,53561,457
2021-04-29VARTG5.946.015.805.80-0.20146,7201295.806.1312,9554,1001,7003006,000104,90015,565
2021-04-28VARTG5.926.025.926.00-0.0237,2571035.966.008,9134,0001402,2001002,72217,182
2021-04-27VARTG6.056.096.026.020.02208,5681406.026.05101,9921,9005721,3005,90033,40044,019
2021-04-26VARTG6.006.035.906.00-0.01137,7542865.966.0026,02329,3009,3507,30011,2005,70048,381
2021-04-23VARTG6.056.085.886.060.06105,7192285.946.0822,3677,0001,72522,30020012,0003,00034,997
2021-04-22VARTG6.066.125.956.05-0.02373,4663215.886.1073,01632,1003,2555,500137,2008,79553,00058,900
2021-04-21VARTG6.086.125.966.110.06276,1693246.066.1569,57627,5002523,400132,9009,70212,866
2021-04-20VARTG6.116.146.056.08192,7421066.056.0857,48623,5001,4001,100102,8004,7001,656
2021-04-19VARTG6.016.156.016.110.0193,5261526.056.1156,91421,8002,0002,3001,3007002,3006,012
2021-04-16VARTG6.246.246.086.10247,2733236.066.35130,7716,0002524,10030011,85072,287
2021-04-15VARTG6.176.296.106.10120,2102936.106.5552,4786,7001,5252,70018,3409,58138,585
2021-04-14VARTG6.256.396.076.10-0.1589,5952016.106.1860,3496,6006,0002,5002007,5006,346
2021-04-13VARTG6.316.616.166.25-0.25117,2724566.256.6027,88219,0003,8003,9009,00033,90018,2901,000
2021-04-12VARTG6.636.656.106.50-0.16697,2218996.126.65176,83645,90012,1201,100100406,80017,10035,128
2021-04-09VARTG5.956.695.906.660.67358,0378136.556.66173,22427,0004,42013,2003,600100,40015,60017,193
2021-04-08VARTG5.985.995.755.990.1497,5714965.665.9953,4447,4001,5755,8007,2006,00014,242
2021-04-07VARTG5.495.955.415.850.36176,9655375.415.9948,53680,3005,0004,2003002,80010,98024,549
2021-04-06VARTG5.315.495.235.490.27101,4953785.405.4955,6905,8003108,2002,8007,85019,015
2021-04-05VARTG5.135.315.135.280.1142,2031365.205.2820,9823,5001,70040060013,619
2021-04-01VARTG5.205.305.135.170.02156,1523375.165.1735,9503,600753,1003,0006,048102,919
2021-03-31VARTG5.205.255.135.15-0.04655,4373235.105.20138,563189,5003,900106,700203,8005,0107,564
2021-03-30VARTG5.115.305.105.19-0.08590,2112665.125.19171,74154,7003,1963,200109,000203,50042,334
2021-03-29VARTG5.235.275.085.19-0.0675,3753885.085.3017,3998,7004,3003,6002,6005,7004,60328,373
2021-03-26VARTG5.085.255.085.250.1943,0781185.075.3023,1456,4009001,8003,2714,422
2021-03-25VARTG5.145.145.065.06-0.0645,2701105.065.0826,8723,5003,4004,4003,1003,700298
2021-03-24VARTG5.295.295.105.11-0.10100,187865.115.2063,0962,6008001,30018,5002,10011,791
2021-03-23VARTG5.165.285.155.210.0590,5782305.155.2168,1046,5001,8483,7008006,1003,251
2021-03-22VARTG5.275.285.075.16-0.0761,3823175.145.1751,0871,8006002,4005004,895
2021-03-19VARTG5.205.305.155.230.1551,8881995.215.2327,3305,8003,9002,7001,7002,6007,761
2021-03-18VARTG5.185.185.085.08-0.09148,3242785.075.2996,3907,4004,4504,0001004,82531,059
2021-03-17VARTG5.305.305.175.18-0.10110,8382815.175.2462,75916,4001,6005,0004,1006,70010,679
2021-03-16VARTG5.455.505.285.28-0.02442,0182955.215.3724,63511,0203,9001,20050,00039,612251,90059,551
2021-03-15VARTG5.255.375.255.350.1667,1131625.285.3720,7547,2142006009,7303,73022,085
2021-03-12VARTG5.205.255.155.240.0494,7153075.195.4048,1908,7002,5005,3006003,02525,795
2021-03-11VARTG5.405.505.175.20-0.09185,5574215.195.50123,90812,4337,9002,2008755,7009,94421,497
2021-03-10VARTG5.595.595.275.40-0.04238,6363505.285.40136,8367,20010054,7003,2008,77727,783
2021-03-09VARTG5.415.505.275.44-0.06142,2772245.445.5060,6964,5002,6007,8002001,1005,87046,411
2021-03-08VARTG5.495.525.375.500.0534,1211445.415.5010,8706,4003002,90062,8002,8757,895
2021-03-05VARTG5.415.495.335.450.09203,8481525.365.4925,869166,5002,0002,7001,8003,2001,779
2021-03-04VARTG5.455.465.305.35-0.0659,1842755.355.5034,1838,7003,0004,1004001003,8754,275
2021-03-03VARTG5.605.605.395.41-0.1430,2631145.355.5022,6593,0906001,5001003001,000714
2021-03-02VARTG5.555.5855.465.5522,2181165.555.5613,0401,3258001001,6994,836
2021-03-01VARTG5.595.785.505.550.22101,9512365.495.5548,1243,0252,0001001,80046,684
2021-02-26VARTG5.355.475.325.32-0.10210,5206445.325.3983,4528,2006,26364,4006,6649,41431,377
2021-02-25VARTG5.305.515.295.4250.065698,1451,9755.365.48347,77926,50011,70069,30050038,20024,17258,794
2021-02-24VARTG5.425.505.345.36-0.03113,0343245.355.3776,9438,0009,3004,20051,3007,4004,539
2021-02-23VARTG5.465.535.355.375-0.085326,7595045.335.40202,11813,60012,7004,1006,30078,8507,891
2021-02-22VARTG5.555.555.445.46211,8756405.455.48109,88719,0052,5004,8002701,90016,34453,199
2021-02-19VARTG5.525.645.465.46-0.05212,8007055.465.64164,0769,3004,1006023,5009,20016,119
2021-02-18VARTG5.605.635.505.55-0.03287,7633805.505.55245,20411,3007,8902,9003,5251,5008,1407,302
2021-02-17VARTG5.705.705.525.60-0.13162,7774725.525.6098,75111,6004,70022,6007,03917,281
2021-02-16VARTG5.785.905.705.73-0.1571,3052595.705.7539,07710,500724,0005060010,1436,363