10:34:25 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-18VANK0.1350.1350.130.135,00020.130.141,0004,000
2019-04-17VANK0.1350.140.130.140.00531,07280.1350.1428,5722,500
2019-04-16VANK0.1350.1350.14
2019-04-15VANK0.140.140.1350.135-0.00522,50060.1350.149,0003,50010,000
2019-04-12VANK0.1350.140.1350.140.0057,10030.1350.147,000100
2019-04-11VANK0.140.1450.1350.1350.00552,000150.1350.1436,00010,0006,000
2019-04-10VANK0.1450.1450.130.14-0.0150,443140.130.1445,1435,000300
2019-04-09VANK0.150.1450.15
2019-04-08VANK0.1450.150.1450.150.0058,50030.1450.158,500
2019-04-05VANK0.1550.1550.1450.145-0.00588,733180.140.14552,23310,00016,50010,000
2019-04-04VANK0.150.1550.16
2019-04-03VANK0.160.160.150.15-0.0123,00090.1550.1622,0001,000
2019-04-02VANK0.160.1550.16
2019-04-01VANK3010.1550.1630
2019-03-29VANK0.160.160.160.160.0055,70030.1550.165,500200
2019-03-28VANK0.160.160.1550.1551,60030.1550.161,500100
2019-03-27VANK0.160.160.1550.1554,15460.1550.164,08470
2019-03-26VANK0.1550.1550.1550.1550.00516,00030.1550.1616,000
2019-03-25VANK0.150.150.150.150.0054,37570.150.1554,250125
2019-03-22VANK0.1550.1550.1450.145-0.0111,92950.1450.15510,9291,000
2019-03-21VANK0.160.160.1450.15511,50060.150.1556,5004,0001,000
2019-03-20VANK0.160.160.1550.155-0.0052,08430.1550.162,084
2019-03-19VANK0.160.160.160.160.0051,00010.1550.161,000
2019-03-18VANK0.160.160.1450.155-0.00512,73480.1550.168,5004,000234
2019-03-15VANK0.160.160.160.160.011,00010.1550.161,000
2019-03-14VANK0.1550.1550.150.1512,20070.1550.1612,000200
2019-03-13VANK0.1650.1650.1450.145-0.0245,725100.1450.1530,5002255,00010,000
2019-03-12VANK0.1650.1650.1650.1651,00010.160.1651,000
2019-03-11VANK0.1650.1650.1650.1651,00010.160.1651,000
2019-03-08VANK0.1650.1650.150.16522,50080.160.1659,50013,000
2019-03-07VANK0.1650.1650.1650.1651,00010.160.1651,000
2019-03-06VANK0.1650.1650.1650.1651,00010.160.1651,000
2019-03-05VANK0.1650.1650.1650.1651,00010.160.1651,000
2019-03-04VANK0.1650.1650.1650.1651,00010.160.1651,000
2019-03-01VANK0.1650.1650.1650.1650.00550010.160.165500
2019-02-28VANK0.1650.1650.160.160.011,89730.160.1651,500397
2019-02-27VANK0.160.160.150.15-0.0153,85740.150.163,500357
2019-02-26VANK0.1650.1650.1650.165-0.0051,50020.160.1651,500
2019-02-25VANK0.170.170.160.1747,90070.1650.1747,500400
2019-02-22VANK0.170.170.170.1750010.1650.17500
2019-02-21VANK0.150.190.150.170.02162,167210.1650.17130,16750050030,500500
2019-02-20VANK0.150.150.140.1523,00090.1450.1519,0004,000
2019-02-19VANK0.150.150.1450.1518,90070.1450.1518,500400
2019-02-15VANK0.150.150.150.156,50020.1450.156,500
2019-02-14VANK0.150.150.150.1511,75040.1450.1511,750
2019-02-13VANK0.150.150.150.150.00550010.1450.15500
2019-02-12VANK0.1550.1550.1450.145-0.00585,50080.1450.1577,5008,000
2019-02-11VANK0.1550.1550.150.15-0.00552,500120.150.15527,50025,000
2019-02-08VANK0.1550.1550.1550.15550010.150.155500
2019-02-07VANK0.1550.1650.1450.1550.01111,930180.150.155101,55010,000380
2019-02-06VANK0.1650.1650.1450.145-0.0140,875100.1450.1539,0001,875
2019-02-05VANK0.160.160.1550.15526,00050.150.15526,000
2019-02-04VANK0.1650.1650.1550.155-0.0054,97050.150.1554,970
2019-02-01VANK0.170.170.160.1635,687120.1550.1630,6875,000
2019-01-31VANK0.1550.180.1550.160.0132,500100.1550.1618,5005,0004,0005,000
2019-01-30VANK0.1850.1850.150.15-0.01551,000130.150.15550,0001,000
2019-01-29VANK0.150.200.150.1650.025187,500340.160.165175,00010,0002,500
2019-01-28VANK0.150.150.140.1478,00080.140.14578,000
2019-01-25VANK0.1550.1550.140.14-0.0182,000110.140.14582,000
2019-01-24VANK0.160.160.150.15-0.0121,950100.1450.1521,500450
2019-01-23VANK0.160.160.160.1650010.1550.16500
2019-01-22VANK0.1650.170.160.16115,255170.1550.16113,7551,500
2019-01-21VANK0.1450.160.1450.160.01516,00050.1550.1616,000