22:21:33 EDT Sat 22 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-06-21VTR0.1550.1750.1550.16-0.005194,081320.160.165135,50033,50050024,500
2024-06-20VTR0.1950.220.160.165-0.035226,500420.150.165192,0002,50032,000
2024-06-19VTR0.210.2250.1850.200.005200,446330.1950.20150,00010,00025,00015,000
2024-06-18VTR0.200.200.190.1950.005261,200430.190.20125,7002,50018,00040,50021,00053,500
2024-06-17VTR0.200.200.1850.19-0.0287,000110.180.19585,0002,000
2024-06-14VTR0.200.210.200.210.015103,603290.1950.2058,1132,00015,00015,00030013,000190
2024-06-13VTR0.1950.1950.1850.1950.0118,00040.1850.1951,00013,0004,000
2024-06-12VTR0.1750.190.1750.1850.025123,000290.1850.20107,0001,00010,0003,0002,000
2024-06-11VTR0.1850.1850.160.16-0.03136,649240.160.165124,5005,5004,0002,500
2024-06-10VTR0.2050.2050.190.19-0.0147,155130.1850.19540,0005,0002,00075
2024-06-07VTR0.2150.2150.1950.20204,336510.1950.205166,0009,50010,500854,00013,500561
2024-06-06VTR0.1850.240.1850.200.005532,6551040.200.21374,83021,00085,00013,500378,50028,500808
2024-06-05VTR0.1950.180.195
2024-06-04VTR0.1950.1950.1950.195-0.00550010.1850.195500
2024-06-03VTR0.170.200.170.200.02133,363290.190.2047,1136,50030,00013,0003,50033,000
2024-05-31VTR0.190.200.180.18-0.0148,535130.170.1835,00010,0003,50035
2024-05-30VTR0.1950.1950.190.19-0.04510,01040.1850.19510,000
2024-05-29VTR0.210.2350.210.2350.02517,99980.180.19517,50040010
2024-05-28VTR0.1850.210.1850.200.02341,272480.200.21139,70012,50060,00053,5004,00071,000552
2024-05-27VTR0.180.180.180.189,50040.1750.1858,0001,500
2024-05-24VTR0.190.190.180.18-0.0128,50050.170.18513,50015,000
2024-05-23VTR0.1850.190.180.19110,650220.180.1962,0004,00030,00010,5001504,000
2024-05-22VTR0.190.1950.160.19141,861450.160.18565,6469,00015,0009,00042,50015
2024-05-21VTR0.190.200.190.190.005392,956920.190.195185,50017,00053,500150136,500
2024-05-17VTR0.170.190.170.1850.025127,950220.1850.19103,7007,0002,50014,500
2024-05-16VTR0.190.1950.160.16-0.0442,080130.160.1835,0005,0003601,500220
2024-05-15VTR0.1850.200.1850.20133,284280.1850.20119,1006,5002507,00030
2024-05-14VTR0.160.200.160.200.04529,700850.190.21498,0006,50024,500700
2024-05-13VTR0.160.160.130.16258,630640.150.16215,5001,0004,5008,5005,00024,00080
2024-05-10VTR0.110.160.110.1550.03290,202770.120.16187,00025,5009,5002005,00062,500250
2024-05-09VTR0.100.1250.100.1250.0456,000130.110.1326,00015,0005,00010,000
2024-05-08VTR0.0850.0850.10
2024-05-07VTR0.0850.090.10
2024-05-06VTR0.0850.0850.0850.085-0.01530,08970.0850.101,0003,50025,50089
2024-05-03VTR0.1250.1250.0850.105-0.005113,365300.090.10511,00093,5008,5001
2024-05-02VTR0.110.1050.13
2024-05-01VTR0.1050.110.090.110.00520,00240.1050.1320,0002
2024-04-30VTR0.110.110.1050.105-0.0055,50020.1050.135,500
2024-04-29VTR0.120.120.1050.11-0.0169,300130.110.1364,1001005,000100
2024-04-26VTR0.120.120.13
2024-04-25VTR0.1250.1250.120.1221,70060.120.1320,500200500500
2024-04-24VTR0.120.120.120.1228,50060.120.1428,500
2024-04-23VTR0.1250.1250.120.12-0.01541,00040.120.12541,000
2024-04-22VTR0.1250.1250.1250.125-0.0113,00030.1250.154,0009,000
2024-04-19VTR0.1150.1350.1150.1350.0241,000110.1250.1511,5005,0005,50019,000
2024-04-18VTR0.1250.1250.1150.115-0.02512,00090.1150.157,5001,5003,000
2024-04-17VTR0.1250.140.1250.140.0127,387120.1250.156,5001,0002,50017,000385
2024-04-16VTR0.120.130.120.13-0.0247,408140.130.1515,00020,50040811,500
2024-04-15VTR6510.1150.15
2024-04-12VTR0.1350.150.110.14196,545300.1150.15127,0002,00016,00023,50018,00010,030
2024-04-11VTR0.140.140.140.14-0.0123,000110.130.1510,00013,000
2024-04-10VTR6510.140.175
2024-04-09VTR0.150.150.1450.1585,50080.150.17585,000500
2024-04-08VTR0.140.150.140.15-0.0130,12090.150.1715,0006,0009,000
2024-04-05VTR0.0950.160.0950.160.07153,000310.140.1889,00021,0003,00040,000
2024-04-04VTR0.090.130.090.090.0299,050330.090.1360,16010,0006,00016,0006,362
2024-04-03VTR0.070.070.070.07-0.005751,001130.0750.09721,00030,0001
2024-04-02VTR0.0750.0750.070.075-0.005115,00070.0750.09104,0003,0008,000
2024-04-01VTR21210.0750.09
2024-03-28VTR0.080.0750.09
2024-03-27VTR0.080.0750.09
2024-03-26VTR0.080.090.080.090.00519,04050.0750.0910,0009,000
2024-03-25VTR0.0850.0850.0850.0850.0052,00010.0750.092,000