11:04:13 EDT Sun 26 May 2019
Enter Symbol
or Name
USA
CA



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
2019-05-24VDAN0.400.400.3950.408,65070.3950.406,7503001001,500
2019-05-23VDAN0.390.400.390.409,385110.3950.401,5003854,5003,000
2019-05-22VDAN0.400.400.390.40150,000120.3850.40134,5004,00050011,000
2019-05-21VDAN0.390.410.390.400.0145,124180.390.4032,0006,0001247,000
2019-05-17VDAN0.390.390.380.390.0115,920180.3850.396,5005002602604008,000
2019-05-16VDAN0.400.400.380.39-0.0171,296570.3850.3921,9867,0001,0004,0008103,50050032,500
2019-05-15VDAN0.400.400.3850.4049,925190.3950.4034,9255,0001,5002,5006,000
2019-05-14VDAN0.410.410.400.4158,200160.400.4149,2005005008,000
2019-05-13VDAN0.4150.420.400.4248,600260.4050.4227,6001,0006,00014,000
2019-05-10VDAN0.400.420.400.420.02192,214430.410.42167,3801,0002,66716750020,500
2019-05-09VDAN0.410.420.400.4270,103270.400.4237,1303,0005,000702,5001,40321,000
2019-05-08VDAN0.410.420.410.420.0221,042200.410.4211,7005001711715008,000
2019-05-07VDAN0.3950.4050.3950.4050.00519,50050.400.40510,5009,000
2019-05-06VDAN0.4050.4050.4050.4050.00513,32760.3950.40510,0002,0003271,000
2019-05-03VDAN0.400.410.3950.395-0.02543,399210.3950.4056,19511,00010,5002005,500410,000
2019-05-02VDAN0.420.420.390.420.015147,349420.410.4292,8998,5004506,5006,00050032,500
2019-05-01VDAN0.4150.4150.4050.41-0.0141,600160.4050.4212,1005,0005,00019,500
2019-04-30VDAN0.410.420.410.4213,07280.4150.422,0007211,000
2019-04-29VDAN0.400.420.400.4228,645190.410.4211,5001,0004,00014512,000
2019-04-26VDAN0.4050.430.4050.430.013,40040.400.434002,500500
2019-04-25VDAN0.410.430.4050.4214,500100.400.422,0005,5007,000
2019-04-24VDAN0.420.42250.420.42-0.00511,50050.4150.438,0001,0002,000500
2019-04-23VDAN0.400.430.400.4250.01126,527280.420.425101,9779,00050055014,500
2019-04-22VDAN0.400.4150.400.4150.01592,600320.400.41557,1005,00030,500
2019-04-18VDAN0.3750.4050.3750.400.025101,326320.380.4075,1003,3637,0003631,00014,500
2019-04-17VDAN0.380.400.360.37-0.02156,422580.370.3853,4224,00013,50029,00056,500
2019-04-16VDAN0.390.3950.380.39520,748190.380.3955,0232,50022513,000
2019-04-15VDAN0.3750.400.3750.3950.02516,708200.380.392,2192,0005002,5004899,000
2019-04-12VDAN0.380.400.370.400.02521,166140.370.409,0003333,0003336,5002,000
2019-04-11VDAN0.370.380.370.3850,469270.370.3821,00015,0005005001,46912,000
2019-04-10VDAN0.370.380.370.38-0.0138,345150.3650.3821,3456,50050010,000
2019-04-09VDAN0.390.390.370.3949,945310.370.3913,5005,0009,5001,1453,00030017,500
2019-04-08VDAN0.400.400.390.39-0.0133,960120.380.3929,0001,5004603,000
2019-04-05VDAN0.400.400.380.4036,225130.380.4015,2252,0007,00012,000
2019-04-04VDAN0.400.410.3950.4050,862400.380.4021,3025,0003,5002,0006019,000
2019-04-03VDAN0.4150.4150.400.40-0.0124,615140.390.406,6252008,500200500908,500
2019-04-02VDAN0.410.4150.410.4150.00532,545170.400.41526,1455002002005,500
2019-04-01VDAN0.410.4250.410.420.0113,741100.400.4252,0001,5007,0007412,500
2019-03-29VDAN0.420.42250.410.42250.012535,070210.4150.432,3002,50027030,000
2019-03-28VDAN0.420.420.420.420.0112,00030.400.4312,000
2019-03-27VDAN0.430.430.400.42-0.01347,532280.410.42313,2323,40010,00040050020,000
2019-03-26VDAN0.4150.430.4150.430.0340,601270.400.4330,5015003004,5003005004,000
2019-03-25VDAN0.390.400.3850.40-0.0268,640420.390.4034,7002,3404,0001001,00026,500
2019-03-22VDAN0.420.380.42
2019-03-21VDAN0.380.420.350.420.0175,650360.3950.4245,3006,0005,50035050018,000
2019-03-20VDAN0.4150.420.4050.41-0.0115,100170.3950.418,0005005001006,000
2019-03-19VDAN0.410.420.400.420.0371,392250.410.4245,7008,5003,5001,69212,000
2019-03-18VDAN0.4150.420.390.4050.00554,599380.390.4123,70011,0008,00089911,000
2019-03-15VDAN0.400.420.400.420.0216,300130.400.425,0001,5003005009,000
2019-03-14VDAN0.420.420.400.420.0255,409270.400.4224,60012,0007,00080911,000
2019-03-13VDAN0.410.420.400.4155,990360.4050.4232,0001,5003003,0005001,50019017,000
2019-03-12VDAN0.420.420.4050.41-0.01101,075250.4050.4138,0003,00016,0003,0005007540,500
2019-03-11VDAN0.420.420.410.42-0.00565,059230.4050.4256,2191421,5281707,000
2019-03-08VDAN0.410.4250.4050.4250.00532,239280.420.42519,9101,5002,5009002,0004295,000
2019-03-07VDAN0.4150.420.410.4256,500140.410.4248,0002,0006,500
2019-03-06VDAN0.410.4250.410.420.00533,980180.410.4327,0004806,500
2019-03-05VDAN0.4150.4150.4150.4150.00550010.410.415500
2019-03-04VDAN0.410.410.4050.4141,263170.410.41533,2224,000500413,500
2019-03-01VDAN0.420.420.410.41559,995300.4050.41541,5953,3006,0003003008,500
2019-02-28VDAN0.420.420.4150.420.0058,00070.4150.4253,5005004,000
2019-02-27VDAN0.4250.430.410.42-0.0166,839560.410.42551,9445002,0003,5851,5351,0002756,000