13:13:55 EDT Sun 31 May 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
2020-05-29VTR0.040.040.030.040.0055,95960.030.0355,959
2020-05-28VTR0.0350.030.04
2020-05-27VTR0.0350.030.04
2020-05-26VTR91110.030.04911
2020-05-25VTR0.0350.0350.0350.035103,83050.0350.04103,000830
2020-05-22VTR40210.030.04402
2020-05-21VTR0.0350.0350.0350.03513,67520.030.0413,000675
2020-05-20VTR10010.0350.04100
2020-05-19VTR0.0350.0350.0350.0352,54620.0350.042,000546
2020-05-15VTR0.0350.0350.0350.0350.00560,66560.0350.0457,0003,000665
2020-05-14VTR0.030.030.030.03-0.005259,500130.030.04209,50021,0009,00010,00010,000
2020-05-13VTR0.0350.0350.0350.035100,555100.030.0485,5555,00010,000
2020-05-12VTR0.0350.0350.0350.0350.0053,60030.030.0352,000800
2020-05-11VTR0.030.030.035
2020-05-08VTR0.030.030.030.0330,00030.030.03520,00010,000
2020-05-07VTR0.030.030.030.03-0.005150,72270.030.035150,000722
2020-05-06VTR0.0350.0350.04
2020-05-05VTR0.0350.0350.0350.035-0.0055,00020.0350.0452,0003,000
2020-05-04VTR0.040.040.040.0428,20020.0350.04528,200
2020-05-01VTR0.0450.0450.040.040.005148,000110.040.045148,000
2020-04-30VTR0.0350.0350.0350.0350.0053,00010.0350.043,000
2020-04-29VTR0.030.0350.030.03-0.00567,600120.030.0449,0003,00080014,000
2020-04-28VTR0.0350.030.035
2020-04-27VTR0.0350.0350.0350.0350.0053,41920.030.0353,000419
2020-04-24VTR0.030.030.030.038,00010.030.0358,000
2020-04-23VTR0.030.030.030.03151,08280.030.035147,000824,000
2020-04-22VTR0.030.030.030.032,20930.030.0352,000209
2020-04-21VTR0.030.030.035
2020-04-20VTR0.030.030.035
2020-04-17VTR0.0350.0350.030.0320,00030.030.03516,0004,000
2020-04-16VTR0.030.030.035
2020-04-15VTR0.030.030.030.0310,00020.030.03510,000
2020-04-14VTR20910.030.035209
2020-04-13VTR0.030.030.035
2020-04-09VTR0.030.030.035
2020-04-08VTR0.030.030.030.0320,11030.030.03520,000110
2020-04-07VTR0.030.030.030.0316,10030.030.03516,100
2020-04-06VTR0.030.030.035
2020-04-03VTR0.030.030.0250.025-0.00510,03830.030.0359,0381,000
2020-04-02VTR0.030.030.030.03-0.00530,22020.030.03530,000220
2020-04-01VTR0.0350.0350.0350.0351,14830.030.0351,0007474
2020-03-31VTR0.0350.0350.0350.0350.0054,58750.030.0354,0004397474
2020-03-30VTR87910.030.035879
2020-03-27VTR0.030.030.035
2020-03-26VTR0.030.030.030.03-0.00510,00010.030.03510,000
2020-03-25VTR0.0350.0350.0350.03550,00010.030.03550,000
2020-03-24VTR0.0350.030.035
2020-03-23VTR0.030.0350.030.0350.00533,39470.030.03531,3942,000
2020-03-20VTR39210.030.035392
2020-03-19VTR0.030.030.030.030.00575,00040.030.03565,0005,0005,000
2020-03-18VTR0.0250.0250.0250.02544,45070.0250.0343,00050700700
2020-03-17VTR0.0250.0250.0250.02510,22450.020.0259,602500122
2020-03-16VTR0.030.030.0250.025-0.005141,453170.020.025126,8352,0006,0003,0003,000618
2020-03-13VTR0.0250.030.0250.030.005150,000100.030.04121,0003,00019,0003,0004,000
2020-03-12VTR0.0250.0250.020.025-0.01290,000120.0250.03283,0003,0004,000
2020-03-11VTR0.040.040.0250.035245,525160.030.035188,00026,00020,0005,0004775,477571
2020-03-10VTR0.030.0350.030.035263,000240.030.04211,00019,00024,0001,0005004,0003,500
2020-03-09VTR0.0350.040.0350.040.005166,400140.030.04140,5009,00015,0001,400500
2020-03-06VTR0.0450.0450.0350.035-0.01597,250320.0350.04441,00070,00060,0005,00018,0003,000250
2020-03-05VTR0.0450.0450.0450.0454,10020.0350.0454,100
2020-03-04VTR0.0450.0450.0450.0450.0056,70060.0350.0454,000900900
2020-03-03VTR0.040.040.040.040.005194,500280.0350.0471,50096,0006,0004,00017,000
2020-03-02VTR0.040.040.0350.035180,499130.0350.04173,4992,0005,000