16:43:01 EDT Thu 09 Jul 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
2020-07-09VTIC0.320.320.3150.3150.0153,00020.290.325002,500
2020-07-08VTIC0.300.290.32
2020-07-07VTIC0.300.300.300.3029,800130.300.3213,5006,0006,0004,000300
2020-07-06VTIC59220.310.32296
2020-07-03VTIC0.320.320.300.3018,80050.300.3218,500150150
2020-07-02VTIC0.320.320.300.3012,80070.300.327,4002005,200
2020-06-30VTIC0.310.320.300.300.0110,00040.300.322,5007,500
2020-06-29VTIC85640.300.31856
2020-06-26VTIC0.290.310.290.31-0.011,60040.290.32500500600
2020-06-25VTIC0.300.300.300.30-0.022,00020.290.342,000
2020-06-24VTIC0.3250.3250.300.320.01529,050130.300.353,55014,5004,0005,0002,000
2020-06-23VTIC0.3350.3350.3050.305-0.01521,050110.300.359,00011,0001,00050
2020-06-22VTIC0.3250.3250.320.32-0.019,66660.320.3258,1002831,000
2020-06-19VTIC0.3450.3450.3250.325-0.00544,425200.320.37520,4259,5001,0003,0001,0003,5006,000
2020-06-18VTIC0.340.340.310.33-0.0694,398430.3250.37550,74019,0004,00019,500825
2020-06-17VTIC0.3550.390.3550.370.0619,900100.330.37512,1003,0004,800
2020-06-16VTIC0.370.370.310.31-0.04554,100150.310.3750,5005004002,700
2020-06-15VTIC0.3850.3850.3550.355-0.03511,048100.350.3654,2064,0001,0001,500342
2020-06-12VTIC0.390.390.350.3850.03518,654110.350.3911,5291,0001,0002,0003,125
2020-06-11VTIC0.380.380.350.35-0.048,65080.350.391,5004,5002,000325
2020-06-10VTIC0.370.390.3650.390.05543,250120.380.39538,5002,5001,0001,000250
2020-06-09VTIC0.3650.3650.3350.335-0.0153,53550.330.3653,535
2020-06-08VTIC0.3750.380.3050.350.0543,981290.330.3525,6317,5005003,5006,850
2020-06-05VTIC0.300.3750.300.3070,315210.300.3763,8001,5002,0001,0002,015
2020-06-04VTIC0.2950.300.2950.300.00510,50040.290.3010,500
2020-06-03VTIC0.260.2950.260.2950.05515,800110.280.29511,8001,0001,0002,000
2020-06-02VTIC0.290.290.290.290.051,36820.260.291,000368
2020-06-01VTIC0.290.300.240.300.0122,800130.250.3016,0002,0001,0001,0002,800
2020-05-29VTIC0.290.290.30
2020-05-28VTIC0.290.290.290.2950010.290.30500
2020-05-27VTIC0.290.290.290.29-0.011,26430.290.301,000132
2020-05-26VTIC0.2650.300.260.275-0.0059,374120.270.305,3151,5005005001,559
2020-05-25VTIC0.2650.300.260.28-0.0059,268100.280.302,5002,0001,0003,768
2020-05-22VTIC0.290.320.2850.2850.01584,995130.290.3278,8005005,695
2020-05-21VTIC20010.290.335200
2020-05-20VTIC0.270.270.270.273,00010.270.3353,000
2020-05-19VTIC0.270.270.270.273,15040.270.3351,0001,500325
2020-05-15VTIC0.2950.2950.290.290.023,70040.270.305002,0001,200
2020-05-14VTIC0.290.290.290.290.022,00010.270.302,000
2020-05-13VTIC0.280.280.270.27-0.035,35060.270.305,100250
2020-05-12VTIC0.300.280.30
2020-05-11VTIC0.2850.2850.280.28-0.026,75350.280.3353,2535003,000
2020-05-08VTIC0.2950.300.290.3020,569140.290.3015,3692,0002003,000
2020-05-07VTIC25010.2950.30250
2020-05-06VTIC0.300.300.300.3010,60040.2950.3010,600
2020-05-05VTIC0.320.320.300.30-0.0118,30980.310.34514,0002,0002,000309
2020-05-04VTIC0.3250.3250.3050.310.0121,450140.280.3116,1504,500800
2020-05-01VTIC0.290.3050.280.28-0.0246,650190.280.3039,2105005,5001,440
2020-04-30VTIC0.300.310.300.310.013,50020.300.311,5002,000
2020-04-29VTIC0.340.340.300.30-0.0428,778160.290.3116,6786,0001,0005,000100
2020-04-28VTIC0.3150.340.3150.340.036,65080.320.342,2502,0001,0001,000400
2020-04-27VTIC0.3050.320.290.31-0.00520,538160.310.3412,3006,500500191,000200
2020-04-24VTIC0.310.3250.310.315-0.00529,347180.310.32516,7004,5003,0001,0003,500647
2020-04-23VTIC0.300.320.300.310.0259,690220.310.32546,1004,5003,0003,0002,700
2020-04-22VTIC0.320.320.3150.3150.0253,80050.290.322,0001,800
2020-04-21VTIC0.2850.320.280.29-0.0195,030210.290.3282,0004,5004007,000430
2020-04-20VTIC0.310.3150.2850.295-0.02547,448260.2850.31522,6107,2535,0008,0004,585
2020-04-17VTIC0.3150.320.300.3250,700250.310.3229,7009,5005004001,0009,400200
2020-04-16VTIC0.320.320.280.3150.01541,150180.2850.3228,4502,00010,700
2020-04-15VTIC0.290.300.290.300.0195,800210.300.3289,3001,5002,0003,000
2020-04-14VTIC0.3150.3150.290.295-0.05539,120200.260.2921,12010,0002,5004,5001,000
2020-04-13VTIC0.370.3750.340.3435,520220.3050.3427,0403,0001001005,280