13:57:42 EDT Sun 15 Sep 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
2019-09-13VDAN0.4750.480.440.45-0.0127,874280.440.4514,4345,0001701,5002702,0004,500
2019-09-12VDAN0.4450.480.4450.480.0324,920150.4450.4810,6006,8207,500
2019-09-11VDAN0.4650.490.450.480.02582,600420.440.4836,1004,0009,5004,50028,500
2019-09-10VDAN0.4850.4850.4850.4850.031,20030.460.492001,000
2019-09-09VDAN0.4550.490.450.490.01510,50080.460.491,0001,0005,0003,500
2019-09-06VDAN0.470.4850.470.4850.0158,350140.4750.4855003507,500
2019-09-05VDAN0.470.490.4650.4850.03514,250110.450.491,2505005,5007,000
2019-09-04VDAN0.450.470.450.4761,110270.460.4753,3383,7724,000
2019-09-03VDAN0.4750.490.470.485-0.00556,056390.470.48541,5344505,0004505001228,000
2019-08-30VDAN0.490.500.490.500.0115,00060.490.504,5004,5006,000
2019-08-29VDAN0.500.500.490.500.0112,70090.490.508,7004,000
2019-08-28VDAN0.490.500.480.49-0.0112,125160.480.503,7259002,0005,500
2019-08-27VDAN0.4850.500.480.506,00050.480.505002,5003,000
2019-08-26VDAN0.500.500.4850.5050,070270.480.5031,3508,0005005007209,000
2019-08-23VDAN0.500.500.490.500.0159,130270.490.5030,5006,0003,0006005,53013,500
2019-08-22VDAN0.500.500.490.5013,700120.490.505,9004004007,000
2019-08-21VDAN0.500.500.490.500.00547,080170.490.5027,0004,0003,000804,0009,000
2019-08-20VDAN0.500.510.490.50-0.01146,000590.490.50105,35010,5004,0005004,65021,000
2019-08-19VDAN0.540.540.500.540.0312,240180.510.553,5002002,5002003,3402,500
2019-08-16VDAN0.500.510.500.510.0138,340140.510.5734,3405003,500
2019-08-15VDAN0.510.510.500.5119,309170.500.514,0002,0003002,5009094,1005,500
2019-08-14VDAN0.520.530.500.50-0.0131,829330.500.5716,2905001,00011,03813,000
2019-08-13VDAN0.530.530.500.52-0.0168,964320.500.5261,5343001,0003008305,000
2019-08-12VDAN0.540.540.530.530.012,17850.520.541,000360318500
2019-08-09VDAN0.550.560.520.52-0.0281,300240.520.5454,80010,5004,00012,000
2019-08-08VDAN0.540.560.530.55-0.0117,190180.530.577,1905001,0005,5001,0002,000
2019-08-07VDAN0.560.570.530.56-0.02154,676680.530.56109,07618,00050010027,000
2019-08-06VDAN0.570.580.560.580.0135,963290.560.5812,9951,00010,46811,500
2019-08-02VDAN0.570.600.560.590.02152,484470.560.5995,20411,5001,50013,0007801,00029,500
2019-08-01VDAN0.600.600.560.5765,100360.560.5742,1002,5001,0001,00018,500
2019-07-31VDAN0.580.600.570.600.0223,501150.580.606,5013,0005,0003,0004,0002,000
2019-07-30VDAN0.590.600.570.600.0156,950270.570.6025,8506,00010025,000
2019-07-29VDAN0.630.650.590.60-0.0193,340580.570.6173,1995005,69364050830012,500
2019-07-26VDAN0.620.620.580.610.01110,551570.590.6165,62614,2001,50012,0002751,00095015,000
2019-07-25VDAN0.550.600.550.600.0345,810270.560.6032,6053,5002002,00057,500
2019-07-24VDAN0.570.580.570.5726,175120.530.5716,5001,5001,5001,0001755,500
2019-07-23VDAN0.560.590.560.580.0322,700160.570.607,0002,0002,20011,500
2019-07-22VDAN0.580.580.550.56-0.0234,100210.560.576,5005001,5003,00010022,500
2019-07-19VDAN0.550.610.550.58-0.0240,376180.580.6028,4015003,9757,500
2019-07-18VDAN0.590.600.590.6029,323250.540.624,5003,50010,5007551,5688,500
2019-07-17VDAN0.530.600.530.600.0371,937290.540.6038,0177,0004003,00040050010,12012,500
2019-07-16VDAN0.580.580.540.5711,836190.540.573,2355005002,6015,000
2019-07-15VDAN0.580.590.570.580.0143,100200.570.5912,5007,5004,0008,60010,500
2019-07-12VDAN0.590.600.570.57-0.0367,070450.560.6037,5707,0005,0004,5001,50050011,000
2019-07-11VDAN0.580.600.580.60-0.023,70040.590.605002003,000
2019-07-10VDAN0.630.640.590.62-0.0128,500170.600.6214,5003,0005004,0006,500
2019-07-09VDAN0.620.630.600.630.0196,046250.580.6418,0462,50057,50018,000
2019-07-08VDAN0.620.640.610.62-0.01125,078400.580.6270,3037,5001,00013,5004251,85030,500
2019-07-05VDAN0.600.640.590.630.02143,370450.620.63100,4303,0003,47018,00047050017,500
2019-07-04VDAN0.560.630.560.610.06114,254580.610.6360,3506,00013,5002361,0007,16826,000
2019-07-03VDAN0.540.560.540.560.027,65080.530.562,6505004,500
2019-07-02VDAN0.560.560.530.55-0.0128,200170.530.5514,7002,50050010,500
2019-06-28VDAN0.540.560.520.560.03193,126500.510.55140,00019,5001,8635003637,50040023,000
2019-06-27VDAN0.590.590.530.55-0.0461,828400.520.5625,21550012,2005631,85021,500
2019-06-26VDAN0.630.630.580.59-0.04200,041720.590.60151,5413,0001,00013,0001003,50040027,500
2019-06-25VDAN0.620.640.620.630.0290,060560.620.6368,0003,50010096017,500
2019-06-24VDAN0.600.650.600.630.0370,610640.610.6346,7291,5005005001,38120,000
2019-06-21VDAN0.580.630.560.610.04165,693910.590.6375,69812,5001479,0001,0481,00080065,500
2019-06-20VDAN0.540.590.540.580.05174,590630.570.58117,6856,0009,75510,5001,9001,75027,000
2019-06-19VDAN0.520.540.520.540.0124,529170.530.5415,1292,5002002006,500
2019-06-18VDAN0.500.530.500.530.01106,801390.510.5334,00011,50051133,5003004,00049022,500
2019-06-17VDAN0.520.520.500.51-0.0194,548240.500.5268,8481,5005,50030040018,000