23:20:54 EDT Thu 15 Apr 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
2021-04-15VTR0.170.170.170.170.0185,01090.1650.1722,50036,00026,50010
2021-04-14VTR0.160.170.160.16-0.01114,100120.1550.1799,0002,0005,5001,6005,000
2021-04-13VTR0.170.170.160.17-0.005297,000300.160.17123,00048,50020,00029,50076,000
2021-04-12VTR0.170.1750.160.16-0.0144,90070.160.17544,000500400
2021-04-09VTR0.170.170.170.171,20030.160.171,200
2021-04-08VTR0.160.170.160.170.01564,20080.1650.1764,200
2021-04-07VTR0.160.160.1550.155-0.01571,00050.150.1671,000
2021-04-06VTR0.160.1750.160.16-0.01579,400130.160.1769,9007,0002,500
2021-04-05VTR0.170.180.1650.1750.01229,915260.1550.175154,4793,50015,00010,50046,000436
2021-04-01VTR0.160.170.160.1650.005340,060330.1650.17192,45035,00040,00018,50054,000110
2021-03-31VTR0.160.160.1550.1664,80070.1450.1647,3002,50015,000
2021-03-30VTR0.150.160.150.1649,50050.140.1638,5001,00010,000
2021-03-29VTR0.160.160.160.160.0053,01530.1550.171,5001,50015
2021-03-26VTR0.150.160.150.1550.015118,510140.1550.1756,5001,50020,00026,50014,00010
2021-03-25VTR0.1550.1550.140.14-0.01160,940220.140.145143,5002,50010,0002,0002,500440
2021-03-24VTR0.1550.1550.150.15-0.01128,00090.1450.1690,0007,00013,00018,000
2021-03-23VTR0.160.1650.1450.16171,714200.1450.17114,1042,00030,00010,00015,500110
2021-03-22VTR0.1650.1750.1550.155-0.01177,310180.1550.17153,00024,30010
2021-03-19VTR0.150.1750.140.1650.02925,608720.1550.165781,25012,50024,40031,5002,00072,583375
2021-03-18VTR0.1450.1550.140.15673,783550.140.15486,95016,00065,00047,00058,500333
2021-03-17VTR0.1450.150.140.150.005342,403380.140.15209,00033,00058,50041,500403
2021-03-16VTR0.1350.1450.130.1450.015301,800340.140.145215,20026,50049,0001,00010,000100
2021-03-15VTR0.1350.140.1250.13189,160250.1250.14118,0006,00053,00012,160
2021-03-12VTR0.120.1350.110.1350.015922,625860.1250.135332,400227,00075,00051,0009,000227,500725
2021-03-11VTR0.1250.1250.1150.12-0.005483,417710.120.125218,91785,50040,0007,0007,500124,500
2021-03-10VTR0.1250.1450.120.1250.012,104,0311980.120.131,235,348249,500107,100156,000355,500583
2021-03-09VTR0.1150.120.1150.115194,911130.1150.12157,50013,00012,00012,000411
2021-03-08VTR0.120.120.110.1150.01108,340130.100.115104,3404,000
2021-03-05VTR0.1150.1150.100.105-0.005222,025220.1050.125163,00032,50010,5005,50010,50025
2021-03-04VTR0.1250.1450.110.11-0.01641,278920.110.125397,40464,00071,50047,5002,00058,200674
2021-03-03VTR0.120.1250.100.1250.015388,885580.1150.125210,37522,00055,00053,50048,00010
2021-03-02VTR0.1250.1250.100.11-0.005235,859420.1050.12109,77025,50043,00034,5003,00019,500589
2021-03-01VTR0.130.130.1050.125408,802580.120.125303,90221,50019,50015,40048,500
2021-02-26VTR0.140.140.100.125-0.0051,932,2571710.1250.131,426,95793,500153,50089,50010021,500146,500700
2021-02-25VTR0.100.180.100.130.0457,823,0036620.130.144,926,618746,000625,500547,0004,000965,7007,685
2021-02-24VTR0.0850.0850.0850.085-0.0137,52050.0850.0937,000520
2021-02-23VTR0.0950.0950.0850.085-0.013,80030.0850.0951,0002,800
2021-02-22VTR0.090.0950.0850.0950.00534,411110.0850.09517,11116,000800500
2021-02-19VTR0.0950.100.080.085-0.005113,129120.0850.095101,29611,000833
2021-02-18VTR0.090.0950.090.0959,316100.0850.09559,316
2021-02-17VTR0.090.090.090.0910,00520.080.0910,0005
2021-02-16VTR0.090.0950.080.090.01306,000230.080.09222,00035,00024,0005,00020,000
2021-02-12VTR0.090.090.080.08-0.0160,20570.080.0958,0002,205
2021-02-11VTR0.080.100.080.090.015230,505210.080.1085,75535,00044,00029,00036,000750
2021-02-10VTR0.090.090.0750.075-0.01260,100180.0750.08228,5004,00020,0006,0001,600
2021-02-09VTR0.100.100.080.085-0.01364,800240.0850.09315,0008,00020,00010,00011,000800
2021-02-08VTR0.0950.0950.090.09523,30070.090.1022,000800500
2021-02-05VTR0.090.0950.090.0950.02147,475280.090.095141,4752,0001,0003,000
2021-02-04VTR0.080.080.060.075-0.0051,435,255590.0750.0851,220,255110,00046,00021,00038,000
2021-02-03VTR0.080.080.080.080.0158,00060.070.0914,00024,00010,00010,000
2021-02-02VTR0.070.070.070.07-0.00564,00050.070.0835,00020,0009,000
2021-02-01VTR0.0650.0750.060.075277,500300.0650.07204,00035,0007,00015,00016,000
2021-01-29VTR0.080.080.0650.075-0.005201,000300.0750.09123,00028,00021,00010,00019,000
2021-01-28VTR0.080.080.080.08175,510120.070.0892,5003,00020,00060,010
2021-01-27VTR0.0850.0850.080.08-0.00570,364180.080.09533,35415,0003,00019,00010
2021-01-26VTR0.0950.0950.0950.0950.0110,00010.0850.09510,000
2021-01-25VTR0.0950.0950.0850.085-0.005101,35460.0850.09587,00014,000
2021-01-22VTR0.0850.090.0850.09-0.0155,00040.0850.09540,00015,000
2021-01-21VTR0.0950.100.0950.100.0117,51060.0950.1017,000510
2021-01-20VTR0.0850.0950.0850.085-0.01103,225170.090.1094,2251,0005,0002,0001,000
2021-01-19VTR0.0850.100.080.095187,000160.0950.10104,00027,0005,00025,00026,000
2021-01-18VTR0.0950.0850.10