16:05:07 EST Thu 14 Nov 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
2019-11-13VDAN0.3250.3450.3150.3450.0263,640340.3150.34515,9404,5009,5002,5004,8006,40020,000
2019-11-12VDAN0.340.3450.3250.330.00547,440190.3250.3335,4405,0004,0003,000
2019-11-11VDAN0.3250.340.320.32543,250160.3250.3428,2501,00010,0004,000
2019-11-08VDAN0.3350.350.3250.325-0.02545,315420.310.3515,3003,5008,0153,50050014,500
2019-11-07VDAN0.350.3650.3450.360.01160,120570.330.3589,1005,0007,0009,5007,00020,02022,500
2019-11-06VDAN0.3250.350.320.3572,690350.3250.3512,6003,00025,0004,7906,30021,000
2019-11-05VDAN0.320.3550.320.350.03138,020620.320.3557,02810,00010,0006,5009,7713,22141,500
2019-11-04VDAN0.360.360.310.32-0.02134,627550.320.32583,1271,0005,5005,0002,00038,000
2019-11-01VDAN0.370.3750.340.34-0.045157,993920.340.36115,0001,0008003,90018,0008,29311,000
2019-10-31VDAN0.380.3850.370.3850.01547,060490.3750.38531,5002,88010,3803002,000
2019-10-30VDAN0.370.380.350.380.025341,3001380.370.38155,99010,0006,2003,00021,70020,50072,41051,500
2019-10-29VDAN0.350.360.330.355-0.01208,485930.330.36596,8505,00042,40011,0002,40050033550,000
2019-10-28VDAN0.370.370.3550.370.0263,607270.350.36527,00013,5006,10717,000
2019-10-25VDAN0.370.380.350.35-0.0174,650290.350.36518,10010,00014,5001,0008,55022,500
2019-10-24VDAN0.360.380.3550.3688,300280.350.3844,0004,5002,50012,30025,000
2019-10-23VDAN0.370.380.3550.37-0.0166,685370.360.3827,0006,0003007,0005,88520,500
2019-10-22VDAN0.360.390.360.380.0198,300390.370.38555,5004,0005005,30033,000
2019-10-21VDAN0.390.390.360.37-0.02103,700420.360.3866,6004,0001,10032,000
2019-10-18VDAN0.4050.420.3850.405-0.015251,680840.390.415187,57020011,0006703,00074048,500
2019-10-17VDAN0.4250.430.420.43-0.00525,582160.420.4318,8951,0001875,500
2019-10-16VDAN0.4350.4350.420.4350.01515,50040.420.4310,0001,0005004,000
2019-10-15VDAN0.420.440.420.440.038,00040.420.442,5004,5001,000
2019-10-11VDAN0.420.4450.410.41-0.0161,599200.410.44553,8853576,000357500500
2019-10-10VDAN0.4250.4450.420.43-0.01514,900110.4150.4454,9003,0003,5003,500
2019-10-09VDAN0.4650.4750.4350.45-0.0214,111180.430.4551,9471,0003,1648,000
2019-10-08VDAN0.500.500.470.47-0.0338,200220.460.47514,7003,0005004,00016,000
2019-10-07VDAN0.420.520.420.500.06265,439930.470.50189,0162,50013,0003,0689,85548,000
2019-10-04VDAN0.440.440.440.442,50020.410.442,500
2019-10-03VDAN0.400.440.400.440.0459,000270.400.4437,5005001,00020,000
2019-10-02VDAN0.420.440.400.40-0.0427,300190.400.4414,8005001,5005003,0007,000
2019-10-01VDAN0.440.440.440.4425,18570.420.4418,5001856,500
2019-09-30VDAN0.440.440.440.447,00030.420.447,000
2019-09-27VDAN0.420.440.420.440.0058,50070.4250.445,0002,5001,000
2019-09-26VDAN0.440.440.4350.4411,740120.4050.449,0001001005402,000
2019-09-25VDAN0.410.440.400.440.03112,600450.430.4454,6003,5004,00011,0005,0009,00025,500
2019-09-24VDAN0.420.4350.400.42-0.0196,531620.410.42545,0254,50016,6009,400500620,500
2019-09-23VDAN0.420.440.4150.42-0.00555,979230.420.43531,2801,0004,5001,0009,1999,000
2019-09-20VDAN0.420.4250.420.4250.0118,000110.420.448,5003,0006,500
2019-09-19VDAN0.4250.4250.4250.4250.012,00010.410.432,000
2019-09-18VDAN0.420.430.410.430.0126,100160.410.456,6002,0004,00013,500
2019-09-17VDAN0.420.4250.410.42-0.0278,386330.4150.4433,7052,0001,00025,000675500615,500
2019-09-16VDAN0.4650.4650.420.4450.00566,051290.420.4547,765402,000466,7009,500
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