Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:46:00 EDT Wed 29 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-28
V
VIJX
614.92
620.59
614.92
620.59
10.27
24,918,319
1,642
612.30
631.15
2023-03-27
V
VIJX
611.88
612.04
607.40
610.32
-1.56
20,973,216
1,642
599.03
621.58
2023-03-24
V
VIJX
609.15
612.51
605.73
611.88
3.23
22,083,173
1,642
599.55
622.11
2023-03-23
V
VIJX
607.64
612.87
606.51
608.65
2.63
26,329,162
1,642
599.35
619.42
2023-03-22
V
VIJX
607.71
609.39
603.85
606.02
-2.81
20,160,581
1,642
595.32
617.24
2023-03-21
V
VIJX
608.10
609.11
603.99
608.83
1.55
23,534,447
1,642
599.22
619.61
2023-03-20
V
VIJX
606.54
609.00
603.83
607.28
2.20
23,280,865
1,642
596.43
617.90
2023-03-17
V
VIJX
603.60
606.12
599.51
605.08
2.88
35,688,702
1,642
594.16
618.20
2023-03-16
V
VIJX
596.35
603.73
592.52
602.20
5.68
19,074,717
1,642
591.58
614.57
2023-03-15
V
VIJX
607.67
607.67
591.40
596.52
-14.51
31,286,796
1,642
586.33
609.97
2023-03-14
V
VIJX
611.26
615.43
609.65
611.03
3.17
24,429,560
1,642
601.35
623.45
2023-03-13
V
VIJX
609.70
610.21
602.22
607.86
-3.63
29,113,784
1,642
598.45
619.25
2023-03-10
V
VIJX
617.36
618.54
611.49
611.49
-6.25
30,426,097
1,642
602.75
625.96
2023-03-09
V
VIJX
628.27
628.27
616.23
617.74
-7.49
22,793,975
1,642
608.28
629.10
2023-03-08
V
VIJX
628.96
629.30
625.19
625.23
-1.58
16,707,731
1,642
617.66
637.91
2023-03-07
V
VIJX
637.66
637.75
626.01
626.81
-10.95
26,667,048
1,642
620.03
637.38
2023-03-06
V
VIJX
643.92
644.49
636.41
637.76
-5.22
23,134,809
1,642
629.25
648.00
2023-03-03
V
VIJX
634.01
643.47
633.55
642.98
10.97
27,496,216
1,642
634.67
652.10
2023-03-02
V
VIJX
630.88
632.66
628.70
632.01
-2.68
18,773,570
1,642
623.84
643.88
2023-03-01
V
VIJX
633.11
634.69
629.84
634.69
4.23
19,984,772
1,642
624.76
642.90
2023-02-28
V
VIJX
626.09
630.60
624.23
630.46
5.63
22,376,195
1,642
618.75
640.48
2023-02-27
V
VIJX
619.36
624.89
619.36
624.83
7.97
29,841,819
1,642
614.91
636.47
2023-02-24
V
VIJX
620.02
620.02
613.14
616.86
-3.57
23,996,861
1,642
606.04
628.52
2023-02-23
V
VIJX
622.33
622.91
617.03
620.43
1.25
22,091,172
1,642
612.09
633.82
2023-02-22
V
VIJX
628.00
628.06
614.63
619.18
-6.33
24,844,334
1,642
607.62
630.61
2023-02-21
V
VIJX
634.68
634.68
624.77
625.51
-2.27
29,677,339
1,642
616.56
639.51
2023-02-17
V
VIJX
624.55
628.26
619.37
627.78
0.56
21,657,525
1,642
619.44
637.96
2023-02-16
V
VIJX
622.48
629.01
620.67
627.22
3.79
21,714,868
1,642
618.09
637.89
2023-02-15
V
VIJX
620.79
623.72
615.77
623.43
3.25
22,248,968
1,642
615.93
634.74
2023-02-14
V
VIJX
616.06
620.18
613.65
620.18
3.77
26,089,124
1,642
610.48
630.28
2023-02-13
V
VIJX
616.69
617.66
613.15
616.41
2.99
21,107,154
1,642
607.40
625.74
2023-02-10
V
VIJX
617.30
617.30
608.08
613.42
-2.99
20,680,998
1,642
604.90
622.98
2023-02-09
V
VIJX
627.40
628.39
615.68
616.41
-7.04
31,678,808
1,642
608.76
628.93
2023-02-08
V
VIJX
624.63
625.56
618.39
623.45
2.31
32,319,118
1,642
614.94
633.69
2023-02-07
V
VIJX
618.03
622.80
617.71
621.14
7.54
35,391,455
1,642
613.37
631.10
2023-02-06
V
VIJX
619.44
619.44
613.60
613.60
-6.49
26,520,063
1,642
605.36
624.42
2023-02-03
V
VIJX
627.99
627.99
619.68
620.09
-10.59
37,703,532
1,642
612.26
631.83
2023-02-02
V
VIJX
633.35
637.12
626.98
630.68
0.85
28,681,572
1,642
620.65
640.39
2023-02-01
V
VIJX
629.59
630.68
617.61
629.83
3.66
31,063,267
1,642
618.25
639.89
2023-01-31
V
VIJX
620.62
627.71
620.62
626.17
8.58
60,271,559
1,642
616.00
637.10
2023-01-30
V
VIJX
621.15
624.17
616.54
617.59
-4.42
26,690,123
1,642
609.89
629.36
2023-01-27
V
VIJX
623.70
626.94
620.35
622.01
0.87
25,410,420
1,642
612.89
632.00
2023-01-26
V
VIJX
623.97
626.71
619.07
621.14
-1.48
22,541,729
1,642
612.50
633.29
2023-01-25
V
VIJX
621.14
625.77
613.98
622.62
-0.41
33,041,438
1,642
615.69
636.84
2023-01-24
V
VIJX
621.95
624.02
620.45
623.03
1.06
30,439,473
1,642
613.43
632.19
2023-01-23
V
VIJX
628.07
628.07
621.34
621.97
-1.84
31,257,690
1,642
613.24
633.08
2023-01-20
V
VIJX
618.44
623.81
617.27
623.81
7.90
22,227,054
1,642
614.36
634.03
2023-01-19
V
VIJX
616.12
617.03
611.08
615.91
-1.94
23,655,836
1,642
607.09
628.37
2023-01-18
V
VIJX
622.49
626.89
616.82
617.85
0.47
24,934,494
1,642
608.63
630.13
2023-01-17
V
VIJX
622.17
622.17
614.65
617.38
-3.37
26,265,244
1,642
608.38
627.25
2023-01-16
V
VIJX
620.06
621.48
618.02
620.75
5.64
18,528,691
1,642
607.68
628.38
2023-01-13
V
VIJX
612.29
617.90
612.29
615.11
5.23
28,421,650
1,642
607.42
624.97
2023-01-12
V
VIJX
607.76
610.45
604.37
609.88
7.49
26,960,755
1,642
599.01
620.98
2023-01-11
V
VIJX
597.49
602.78
597.49
602.39
8.14
27,934,067
1,642
593.33
613.86
2023-01-10
V
VIJX
590.51
594.73
586.69
594.25
7.57
23,574,362
1,642
583.87
603.03
2023-01-09
V
VIJX
587.95
592.95
586.35
586.68
4.79
26,551,288
1,642
576.58
598.46
2023-01-06
V
VIJX
574.39
581.89
573.12
581.89
10.77
20,631,744
1,642
568.66
592.26
2023-01-05
V
VIJX
571.48
571.98
568.14
571.12
-1.94
18,385,668
1,642
563.29
584.77
2023-01-04
V
VIJX
571.36
573.32
566.91
573.06
5.89
21,238,988
1,642
563.44
582.84
2023-01-03
V
VIJX
576.56
581.72
565.28
567.17
-3.10
19,753,988
1,642
556.01
581.92
2022-12-30
V
VIJX
565.13
570.27
562.37
570.27
5.50
15,576,088
1,642
554.19
587.03
2022-12-29
V
VIJX
556.77
564.77
556.03
564.77
9.52
22,758,687
1,642
553.34
577.49