21:50:07 EDT Sat 18 Sep 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
2021-09-17VTSG0.2850.300.2850.300.015217,577230.280.335192,50025,00077
2021-09-16VTSG0.290.290.2850.28549,412150.280.28540,2001,0001,0006,0001,000212
2021-09-15VTSG0.280.290.280.2850.015385,111260.280.29367,3103,00010,0003,0001,500301
2021-09-14VTSG0.2650.280.260.27308,000480.260.27247,5006,00037,5005,00050011,500
2021-09-13VTSG0.270.270.260.270.005325,418330.260.27287,50011,0003,50023,000418
2021-09-10VTSG0.260.270.260.2650.00535,473100.260.2732,4183,00055
2021-09-09VTSG0.260.260.260.260.0051,50140.250.2651,0005001
2021-09-08VTSG0.2550.250.265
2021-09-07VTSG0.2550.2650.250.25-0.0268,925290.250.26542,4252,00012,0002,0005008,0002,000
2021-09-03VTSG0.270.270.270.2717,00030.260.2717,000
2021-09-02VTSG0.270.270.270.2742,000110.260.2729,0002,0005,0006,000
2021-09-01VTSG0.270.260.27
2021-08-31VTSG0.2550.270.2550.26-0.0119,130180.260.2713,6305,500
2021-08-30VTSG0.2550.2750.2550.26-0.005121,214350.260.27114,7144,5002,000
2021-08-27VTSG0.2550.2650.2550.26559,500110.2650.2748,5002,5002,5006,000
2021-08-26VTSG0.260.270.260.265104,000180.2550.26559,00028,5008,5008,000
2021-08-25VTSG0.2650.2650.2650.2650.0055,00020.260.2755,000
2021-08-24VTSG0.270.280.260.26-0.0276,514270.260.2761,5004,5001,0001,5007,750264
2021-08-23VTSG0.280.280.2750.28-0.0152,90080.270.2852,500400
2021-08-20VTSG0.2450.290.2450.290.02526,796200.280.2915,5001,5005007,5001,796
2021-08-19VTSG0.2550.270.250.2650.005114,000440.2550.2759,00020,5002,50014,00011,0007,000
2021-08-18VTSG0.250.260.250.26175,177410.260.27113,6664,00025,00010,00022,50011
2021-08-17VTSG0.2550.260.250.260.00583,700110.2550.2666,20010,5003,0004,000
2021-08-16VTSG0.260.260.2550.255-0.0051,70030.250.261,700
2021-08-13VTSG0.260.2650.260.2650.0158,17650.260.2655,1763,000
2021-08-12VTSG0.2550.260.250.26157,325110.250.26146,3251,0006,0004,000
2021-08-11VTSG0.260.2650.2550.2662,16690.260.2752,6664,5001,5003,500
2021-08-10VTSG0.270.270.260.265-0.005139,000190.2550.265121,5004,5002,5005,0005,500
2021-08-09VTSG0.270.270.260.27-0.0150,000140.270.2844,0002,0004,000
2021-08-06VTSG0.270.280.270.275-0.00556,295150.280.28535,0336,0001,5002,0002,2529,510
2021-08-05VTSG0.2750.280.270.280.00522,000120.270.2813,4001,5005,0002,100
2021-08-04VTSG0.280.280.270.27-0.00514,00050.2650.282,0004,0008,000
2021-08-03VTSG0.2550.280.2550.2750.015184,171310.270.285156,79911,0008,0008,000372
2021-07-30VTSG0.260.260.260.26-0.01426,00060.260.275,000421,000
2021-07-29VTSG0.260.280.260.270.021,010,075210.2650.275166,0702,50032,5004,000805,0005
2021-07-28VTSG0.250.260.240.255-0.00539,528190.250.2613,6001,50010,0005,0009,000428
2021-07-27VTSG0.260.260.260.260.0054,61050.250.264,60010
2021-07-26VTSG0.2450.2650.2450.2550.0158,262150.2550.2829,0006,50015,0001,5006,000262
2021-07-23VTSG0.2550.260.240.25-0.01251,7651160.240.255209,05020,50014,0001,5005,0001,215
2021-07-22VTSG0.260.260.2550.2615,66670.250.263,0005,0003,5004,000166
2021-07-21VTSG0.2750.2750.2750.2750.0157,00020.260.2757,000
2021-07-20VTSG0.260.260.260.262,10020.2550.272,100
2021-07-19VTSG0.2650.2650.260.26-0.0135,259140.2550.27519,1595,0004,5006,150450
2021-07-16VTSG0.2750.2750.2650.27-0.00563,118210.270.27534,1953,00015,00010,000500423
2021-07-15VTSG0.2650.2750.2650.2750.01516,40070.260.2816,400
2021-07-14VTSG0.280.280.260.26-0.02550,500210.260.26531,5006,5003,5004,5004,500
2021-07-13VTSG0.280.2850.280.2850.00512,00080.280.2912,000
2021-07-12VTSG0.2750.280.26750.28361,511440.260.29243,5002,5002,500500105,0117,000
2021-07-09VTSG0.270.290.270.280.01169,637430.280.29107,15010,50010,00041,500487
2021-07-08VTSG0.260.270.250.27-0.01142,500360.260.2779,50013,0008,00019,00023,000
2021-07-07VTSG0.280.2850.280.280.0128,00090.270.3022,0003,0003,000
2021-07-06VTSG0.270.280.270.280.0155,84060.270.2752,1401,0002,500200
2021-07-05VTSG12710.2650.275
2021-07-02VTSG0.2650.2850.2650.2650.00528,000100.2650.2824,0003,500400100
2021-06-30VTSG0.270.270.260.265-0.00573,051200.260.2659,1007,50010,00046,000451
2021-06-29VTSG0.270.2750.260.26-0.01540,755160.260.3032,2502,0006,5005
2021-06-28VTSG0.270.280.270.2750.00523,140110.2650.2820,1402,0001,000
2021-06-25VTSG0.270.270.260.26-0.00528,570160.260.277,75012,5006,5001,820
2021-06-24VTSG0.2750.2850.260.275-0.005171,500450.2650.2796,50019,5009,50021,00025,000
2021-06-23VTSG0.280.2850.280.280.0128,50050.2750.2824,0004,500
2021-06-22VTSG0.290.290.270.275-0.0313,60060.2750.2953,0005,0004,5001,000100
2021-06-21VTSG0.2650.310.2650.3050.045258,291710.290.32180,13433,5005,25022,0001,50015,500407