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
21:00:00 EST Sun 17 Jan 2021
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
CBOE - Chicago Options Ex
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
2021-01-15
V
VIJX
912.01
916.30
902.56
908.00
-6.35
161,714,633
1,642
896.92
923.47
2021-01-14
V
VIJX
909.17
914.88
907.55
914.35
14.11
172,811,710
1,642
903.02
928.02
2021-01-13
V
VIJX
905.45
907.45
897.92
900.24
1.63
131,838,727
1,642
890.10
913.13
2021-01-12
V
VIJX
892.48
898.65
889.78
898.61
13.28
125,445,373
1,642
887.76
911.50
2021-01-11
V
VIJX
885.77
888.43
882.08
885.33
-11.38
150,835,381
1,642
873.94
898.75
2021-01-08
V
VIJX
917.30
917.38
884.82
896.71
-18.36
166,198,882
1,642
885.35
910.34
2021-01-07
V
VIJX
904.78
915.07
904.33
915.07
17.55
146,916,875
1,642
905.03
928.13
2021-01-06
V
VIJX
905.55
905.55
896.03
897.52
-2.33
159,488,494
1,642
884.81
911.73
2021-01-05
V
VIJX
894.43
900.64
892.87
899.85
10.81
143,919,448
1,643
888.36
912.09
2021-01-04
V
VIJX
897.42
900.34
882.15
889.04
13.68
157,907,562
1,642
877.80
901.31
2020-12-31
V
VIJX
867.59
875.36
865.14
875.36
10.10
94,358,969
1,642
863.10
887.47
2020-12-30
V
VIJX
863.61
867.05
860.45
865.26
6.27
110,827,899
1,642
854.38
877.17
2020-12-29
V
VIJX
863.86
866.09
854.90
858.99
13.21
160,170,763
1,642
848.46
873.17
2020-12-24
V
VIJX
841.68
845.78
838.54
845.78
3.89
71,766,004
922
833.79
856.51
2020-12-23
V
VIJX
834.90
843.17
834.88
841.89
11.92
120,164,617
1,642
830.11
855.25
2020-12-22
V
VIJX
829.49
830.63
825.03
829.97
7.28
111,957,393
1,642
818.43
842.03
2020-12-21
V
VIJX
817.45
822.69
816.36
822.69
6.49
116,335,827
1,642
811.40
834.54
2020-12-18
V
VIJX
819.50
820.46
814.62
816.20
-0.73
133,911,281
1,642
805.74
831.17
2020-12-17
V
VIJX
810.37
817.73
809.66
816.93
16.90
162,917,184
1,642
805.92
829.76
2020-12-16
V
VIJX
797.15
800.03
793.04
800.03
8.79
134,728,450
1,642
790.54
813.20
2020-12-15
V
VIJX
788.39
791.24
784.75
791.24
8.77
92,205,249
1,642
782.01
802.86
2020-12-14
V
VIJX
789.65
791.52
780.43
782.47
2.17
121,455,616
1,642
772.68
796.94
2020-12-11
V
VIJX
777.01
782.62
776.35
780.30
4.96
129,390,283
1,642
768.79
793.51
2020-12-10
V
VIJX
771.20
776.15
771.15
775.34
4.79
105,868,889
1,642
764.84
787.70
2020-12-09
V
VIJX
787.20
787.39
769.62
770.55
-16.47
160,170,434
1,642
760.75
785.14
2020-12-08
V
VIJX
788.66
790.63
782.44
787.02
2.29
149,839,416
1,643
776.51
798.13
2020-12-07
V
VIJX
773.66
786.98
773.66
784.73
15.62
128,384,444
1,642
773.79
795.19
2020-12-04
V
VIJX
772.70
772.70
767.45
769.11
-0.19
102,496,192
1,642
759.08
779.86
2020-12-03
V
VIJX
770.41
772.62
766.60
769.30
3.13
97,965,827
1,642
757.64
780.28
2020-12-02
V
VIJX
759.84
766.35
756.86
766.17
9.06
90,719,171
1,642
754.12
776.79
2020-12-01
V
VIJX
758.47
760.87
754.00
757.11
6.69
114,649,274
1,642
746.17
770.08
2020-11-30
V
VIJX
750.68
751.62
741.14
750.42
1.22
122,448,098
1,642
738.46
762.04
2020-11-27
V
VIJX
740.34
749.20
739.88
749.20
3.03
75,842,924
1,642
738.17
759.89
2020-11-26
V
VIJX
748.83
748.83
743.66
746.17
-0.13
65,065,353
1,642
736.57
757.76
2020-11-25
V
VIJX
736.49
746.30
736.49
746.30
11.35
93,321,514
1,642
734.55
756.35
2020-11-24
V
VIJX
743.98
743.98
730.78
734.95
-8.74
128,319,709
1,642
724.08
745.60
2020-11-23
V
VIJX
748.05
749.82
738.34
743.69
3.24
119,987,551
1,642
732.99
757.49
2020-11-20
V
VIJX
736.55
745.17
736.47
740.45
11.01
79,448,876
1,642
728.55
753.06
2020-11-19
V
VIJX
724.88
732.12
724.44
729.44
3.06
87,013,945
1,642
720.13
742.07
2020-11-18
V
VIJX
742.52
743.01
724.97
726.38
-11.85
120,098,762
1,643
716.27
740.35
2020-11-17
V
VIJX
745.53
745.53
737.07
738.23
-4.41
97,730,813
1,642
728.10
750.30
2020-11-16
V
VIJX
741.99
744.60
739.92
742.64
6.27
92,504,039
1,642
731.41
753.87
2020-11-13
V
VIJX
736.17
738.16
734.98
736.37
5.23
90,245,480
1,642
724.89
749.54
2020-11-12
V
VIJX
731.99
737.90
729.73
731.14
2.89
70,482,408
1,642
718.51
742.05
2020-11-11
V
VIJX
730.52
731.45
726.44
728.25
0.09
61,927,579
1,642
717.61
740.75
2020-11-10
V
VIJX
736.59
736.97
726.88
728.16
-7.44
83,076,477
1,642
718.49
743.82
2020-11-09
V
VIJX
734.47
735.60
725.39
735.60
-6.69
114,464,783
1,642
721.53
748.06
2020-11-06
V
VIJX
734.09
742.32
732.45
742.29
14.86
96,187,238
1,642
729.41
754.41
2020-11-05
V
VIJX
707.25
727.43
707.25
727.43
31.12
99,383,005
1,642
715.35
736.73
2020-11-04
V
VIJX
701.32
701.38
695.79
696.31
-1.34
46,769,549
1,642
685.38
709.30
2020-11-03
V
VIJX
694.87
699.79
694.87
697.65
6.42
52,756,671
1,642
687.65
710.02
2020-11-02
V
VIJX
691.09
691.41
687.50
691.23
7.45
62,678,276
1,642
678.18
703.32
2020-10-30
V
VIJX
691.10
691.94
681.67
683.78
-3.36
65,108,504
1,642
672.52
698.06
2020-10-29
V
VIJX
676.47
687.52
676.47
687.14
9.21
65,569,398
1,642
674.49
700.74
2020-10-28
V
VIJX
695.89
695.89
676.63
677.93
-30.17
95,954,318
1,642
667.09
691.87
2020-10-27
V
VIJX
705.27
708.49
703.67
708.10
6.82
68,229,998
1,642
696.55
720.75
2020-10-26
V
VIJX
718.12
718.12
700.95
701.28
-16.85
78,675,729
1,642
692.54
715.53
2020-10-23
V
VIJX
719.89
720.77
716.58
718.13
1.34
68,870,149
1,642
707.47
730.45
2020-10-22
V
VIJX
709.85
717.01
706.32
716.79
5.59
85,218,039
1,642
706.46
728.00
2020-10-21
V
VIJX
715.71
716.14
709.54
711.20
-1.46
89,834,368
1,642
699.72
724.08
2020-10-20
V
VIJX
719.29
719.81
710.37
712.66
-5.15
84,537,474
1,643
702.63
724.05
2020-10-19
V
VIJX
727.61
729.54
717.34
717.81
-7.50
80,209,832
1,642
707.94
731.15