13:48:07 EDT Mon 25 Mar 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-Aequitas NEO
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
2019-02-26VDAN0.4350.4350.4250.435-0.0145,529240.4250.4326,4962,5008,500335,0003,000
2019-02-25VDAN0.4350.450.4350.450.01582,250410.4450.4574,1007005004506,500
2019-02-22VDAN0.430.440.430.435-0.00542,400240.430.43521,0002,5002,5004005,0003,5007,500
2019-02-21VDAN0.4350.440.4150.440.0135,639200.4350.4431,5001,000801,0005591,500
2019-02-20VDAN0.4050.4350.4050.4350.02566,018490.420.43542,9803,0001,3502,4254,4001,00036310,500
2019-02-19VDAN0.400.420.390.4150.01593,100660.400.4256,5001,0003,5006,00060025,500
2019-02-15VDAN0.3950.410.390.40125,250330.390.41109,7506,5005008,500
2019-02-14VDAN0.4050.420.3950.41-0.015133,330800.390.4189,5002,50012,1001,30043027,500
2019-02-13VDAN0.4150.4250.400.420.01554,758280.4050.43527,3507,0002,5002001,20816,500
2019-02-12VDAN0.420.420.400.40566,700390.400.41546,7005004,00015,500
2019-02-11VDAN0.4050.4250.4050.42-0.00523,550200.400.4255,7007,0004,3502,5005005003,000
2019-02-08VDAN0.410.4250.3950.4250.01540,00090.400.42539,0001,000
2019-02-07VDAN0.4350.4450.410.430.0277,800450.410.43537,50015,0007,5002,5005002,80012,000
2019-02-06VDAN0.4150.430.410.425-0.00513,498130.4150.44510,0485004502,500
2019-02-05VDAN0.420.4450.420.420.00555,200160.4150.44530,6508,5005,0005011,000
2019-02-04VDAN0.460.460.4050.420.00544,600300.410.4235,2003502,2757756,000
2019-02-01VDAN0.4150.4150.3950.41552,506350.400.41534,03010,0008741,1025006,000
2019-01-31VDAN0.4150.420.4150.427,90090.4150.426,0004504501,000
2019-01-30VDAN0.420.430.4150.420.0058,20060.4150.427,2001,000
2019-01-29VDAN0.420.420.400.42-0.0176,237420.4150.4243,2007002,7777,0004,50056017,500
2019-01-28VDAN0.410.4350.4050.4334,500250.4050.4216,5001,0004,0005004,0008,500
2019-01-25VDAN0.420.4350.3950.430.0164,150350.400.4439,2005,0009,5002,0004005,5502,500
2019-01-24VDAN0.420.4350.4150.4350.002535,040140.4150.4428,8902,5004002503,000
2019-01-23VDAN0.440.440.420.4325-0.002529,360200.420.4517,3602,0005005009,000
2019-01-22VDAN0.440.4450.420.43531,505190.420.4426,00055,500
2019-01-21VDAN0.450.450.430.435-0.0170,900250.430.4656,5006,0006,5004001,500
2019-01-18VDAN0.460.470.4350.45250.002565,935440.440.4619,0008,50011,2002003,00017,0357,000
2019-01-17VDAN0.4450.460.4350.435-0.0276,550330.430.4749,9508,0002,0004,50010012,000
2019-01-16VDAN0.440.4650.4350.460.0214,000100.4450.476,0002,0001,5004,500
2019-01-15VDAN0.480.480.440.4513,100130.440.456,7003,5001003002,500
2019-01-14VDAN0.470.470.450.4650.00510,88070.450.474,5005,300580500
2019-01-11VDAN0.460.460.4550.4550.00512,87580.450.4610,3755002,000
2019-01-10VDAN0.470.470.450.470.0159,00060.4550.476,5001,0001,500
2019-01-09VDAN0.470.470.450.455-0.0125,000140.450.4713,0005,0005006,500
2019-01-08VDAN0.4750.4750.440.4650.03542,500450.450.4713,00010,0005005005,0005,5008,000
2019-01-07VDAN0.460.4650.430.44-0.03529,660280.430.4621,8105005002,3003002504,000
2019-01-04VDAN0.470.4750.450.4750.0057,00040.450.482,0005004,500
2019-01-03VDAN0.4550.470.440.470.0175,592410.440.47542,30010,0008,0001,5002,29211,500
2019-01-02VDAN0.4150.460.4150.460.04514,000100.420.472,5005,0001,5001,0004,000
2018-12-31VDAN0.4250.430.4150.4313,127110.4150.4310,4531742,500
2018-12-28VDAN0.430.430.400.430.01512,50040.400.449,0003,500
2018-12-27VDAN0.420.430.400.43-0.01144,580760.400.4456,30027,00020,00015,0883883,50080421,500