Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:38:35 EDT Fri 29 Mar 2024
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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
V
VIJX
563.02
563.99
559.50
563.39
4.65
37,909,374
1,642
555.74
571.53
2024-03-27
V
VIJX
549.25
559.51
546.59
558.74
10.27
22,126,282
1,642
550.52
570.71
2024-03-26
V
VIJX
547.41
548.47
544.15
548.47
1.57
25,735,777
1,642
539.64
559.98
2024-03-25
V
VIJX
549.68
552.01
545.86
546.90
-5.41
28,855,982
1,642
538.60
556.89
2024-03-22
V
VIJX
550.70
552.36
548.86
552.31
-0.86
22,034,516
1,642
543.18
560.03
2024-03-21
V
VIJX
552.45
555.16
551.06
553.17
3.29
31,419,189
1,642
545.55
563.36
2024-03-20
V
VIJX
543.75
549.88
541.20
549.88
6.60
23,285,530
1,642
539.81
557.30
2024-03-19
V
VIJX
547.45
548.00
542.07
543.28
-6.04
17,521,203
1,642
535.28
554.05
2024-03-18
V
VIJX
554.09
554.09
546.04
549.32
-1.58
23,780,876
1,642
541.30
556.36
2024-03-15
V
VIJX
551.57
553.02
548.60
550.90
1.43
26,813,767
1,642
542.10
560.83
2024-03-14
V
VIJX
556.09
556.09
549.29
549.47
-5.61
37,000,084
1,642
543.26
563.11
2024-03-13
V
VIJX
554.79
558.39
553.61
555.08
1.51
45,698,053
1,642
546.33
564.94
2024-03-12
V
VIJX
561.29
561.29
552.83
553.57
-5.77
29,825,269
1,642
543.79
563.26
2024-03-11
V
VIJX
574.32
575.02
557.68
559.34
-16.40
30,094,788
1,642
549.86
568.69
2024-03-08
V
VIJX
578.25
579.15
571.80
575.74
0.21
22,134,380
1,642
568.18
588.27
2024-03-07
V
VIJX
578.54
579.67
573.45
575.53
0.62
24,916,039
1,642
567.09
586.31
2024-03-06
V
VIJX
573.14
577.47
570.77
574.91
6.63
23,067,514
1,643
566.35
587.01
2024-03-05
V
VIJX
576.24
576.24
564.70
568.28
-7.06
27,171,705
1,642
560.04
578.49
2024-03-04
V
VIJX
579.55
579.55
574.36
575.34
3.74
31,340,056
1,642
565.97
584.81
2024-03-01
V
VIJX
565.30
573.69
562.00
571.60
11.49
28,116,216
1,642
561.41
582.67
2024-02-29
V
VIJX
556.57
561.85
556.57
560.11
5.52
23,667,451
1,642
552.17
569.02
2024-02-28
V
VIJX
559.60
559.67
554.26
554.59
-1.13
23,079,169
1,642
546.99
563.82
2024-02-27
V
VIJX
554.00
556.54
552.21
555.72
5.49
22,806,669
1,642
547.47
564.55
2024-02-26
V
VIJX
552.66
552.66
548.29
550.23
2.09
28,633,368
1,642
542.87
560.66
2024-02-23
V
VIJX
552.22
552.22
544.91
548.14
-5.11
30,926,277
1,642
541.51
559.72
2024-02-22
V
VIJX
553.38
554.24
550.53
553.25
3.23
22,120,485
1,642
547.20
563.06
2024-02-21
V
VIJX
553.27
553.98
548.22
550.02
-1.60
30,253,916
1,642
541.25
561.16
2024-02-20
V
VIJX
556.31
559.15
550.80
551.62
-5.14
28,906,584
1,642
543.97
560.95
2024-02-16
V
VIJX
555.44
556.76
553.32
556.76
4.27
23,738,468
1,642
548.82
564.03
2024-02-15
V
VIJX
550.53
555.16
549.73
552.49
4.26
22,548,393
1,642
545.74
561.84
2024-02-14
V
VIJX
539.53
548.23
539.53
548.23
11.03
19,945,352
1,642
538.91
556.13
2024-02-13
V
VIJX
547.10
547.10
536.31
537.20
-11.72
38,399,786
1,642
529.57
548.08
2024-02-12
V
VIJX
549.24
553.37
548.74
548.92
2.33
21,337,842
1,642
542.12
560.91
2024-02-09
V
VIJX
548.14
550.43
546.36
546.59
-2.90
23,304,739
1,642
538.92
558.03
2024-02-08
V
VIJX
548.54
549.49
543.77
549.49
2.17
21,301,339
1,642
539.37
558.32
2024-02-07
V
VIJX
548.19
548.96
545.37
547.32
-0.84
14,895,544
1,642
539.61
555.66
2024-02-06
V
VIJX
551.33
552.65
548.16
548.16
-0.04
16,098,235
1,642
539.63
560.13
2024-02-05
V
VIJX
558.83
558.83
546.04
548.20
-8.75
21,201,801
1,642
540.72
560.50
2024-02-02
V
VIJX
561.92
561.93
555.46
556.95
-4.18
20,708,190
1,642
550.77
568.59
2024-02-01
V
VIJX
555.99
562.25
555.99
561.13
10.77
24,102,364
1,642
552.53
572.95
2024-01-31
V
VIJX
558.68
558.68
550.14
550.36
-8.42
31,646,539
1,642
543.51
565.24
2024-01-30
V
VIJX
555.79
559.92
553.92
558.78
3.87
32,165,890
1,642
550.85
567.55
2024-01-29
V
VIJX
551.18
554.91
548.60
554.91
4.05
50,616,979
1,642
543.04
564.77
2024-01-26
V
VIJX
550.96
551.38
548.37
550.86
0.69
21,487,304
1,642
544.38
558.91
2024-01-25
V
VIJX
552.83
553.39
548.29
550.17
18,401,872
1,642
541.82
558.53
2024-01-24
V
VIJX
554.47
556.51
549.95
550.17
-1.19
22,238,351
1,642
544.22
557.51
2024-01-23
V
VIJX
552.89
555.50
550.97
551.36
0.05
22,243,226
1,642
544.60
559.15
2024-01-22
V
VIJX
550.27
554.58
549.22
551.31
-1.02
21,963,375
1,642
543.91
560.56
2024-01-19
V
VIJX
552.41
552.46
547.73
552.33
1.15
26,711,159
1,642
544.78
561.02
2024-01-18
V
VIJX
556.83
556.83
548.74
551.18
-2.80
28,047,577
1,642
544.05
560.86
2024-01-17
V
VIJX
557.16
557.16
551.90
553.98
-4.26
27,630,110
1,642
545.34
561.46
2024-01-16
V
VIJX
564.08
565.07
558.24
558.24
-6.18
32,717,512
1,642
551.70
569.93
2024-01-15
V
VIJX
560.09
564.42
559.33
564.42
8.24
19,603,315
1,642
557.30
571.59
2024-01-12
V
VIJX
553.31
557.41
553.31
556.18
5.89
31,491,903
1,642
549.32
565.75
2024-01-11
V
VIJX
558.12
558.12
547.06
550.29
-4.62
21,711,141
1,642
543.46
560.74
2024-01-10
V
VIJX
556.39
556.74
552.93
554.91
0.49
23,789,169
1,642
547.99
564.72
2024-01-09
V
VIJX
556.91
556.95
551.21
554.42
-1.73
20,630,278
1,642
548.16
564.86
2024-01-08
V
VIJX
550.93
556.15
547.46
556.15
4.81
22,636,449
1,642
547.63
566.38
2024-01-05
V
VIJX
551.24
551.45
547.77
551.34
-0.22
15,370,970
1,642
543.67
560.80
2024-01-04
V
VIJX
550.07
553.59
548.67
551.56
1.49
16,099,767
1,642
544.88
561.04
2024-01-03
V
VIJX
551.25
551.58
548.22
550.07
-3.68
17,941,583
1,642
542.53
561.15
2024-01-02
V
VIJX
556.82
556.82
552.01
553.75
0.85
20,211,629
1,642
546.70
565.32
2023-12-29
V
VIJX
559.09
561.13
552.33
552.90
-3.47
22,262,301
1,642
544.49
567.43