16:02:02 EDT Tue 23 Oct 2018
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
2018-10-22VDYA0.230.230.2250.23165,100320.2250.23133,10013,00010,0005,0004,000
2018-10-19VDYA0.230.230.2250.23140,395270.2250.23120,9846,50041112,500
2018-10-18VDYA0.230.230.220.23-0.005228,859330.220.23211,8866,00047310,500
2018-10-17VDYA0.230.2350.2250.2350.0165,540330.230.23545,8502,00013,5001904,000
2018-10-16VDYA0.2250.240.220.23-0.01185,200470.2250.235147,45010,00012,50011,0002504,000
2018-10-15VDYA0.220.240.220.240.02399,253760.220.24346,81915,0004,00093432,500
2018-10-12VDYA0.220.220.2050.220.005145,500190.210.22133,2504,0002,0002506,000
2018-10-11VDYA0.220.220.210.215-0.005159,936330.210.215139,98612,0005,0009502,000
2018-10-10VDYA0.230.230.2150.22-0.015154,684350.2150.23104,89422,2904,5009,50013,500
2018-10-09VDYA0.230.2350.220.2350.00571,293380.2250.23528,35719,5007,50011,0004364,500
2018-10-05VDYA0.2350.240.230.230.01190,500320.230.235167,1001,50014,5003,0004004,000
2018-10-04VDYA0.2250.2350.2150.22-0.00598,600270.220.22555,6007,5005002,00030,0003,000
2018-10-03VDYA0.240.240.2250.23-0.005164,087260.2250.23122,6041,00014,50012,00048313,500
2018-10-02VDYA0.2350.2450.2350.235-0.005214,571450.2350.24171,5715,00012,00010,50015,500
2018-10-01VDYA0.230.2450.230.240.03723,1581290.230.235550,44121,00051,00030,00071770,000
2018-09-28VDYA0.210.2350.2050.21277,401490.210.235193,45015,00033,50095134,500
2018-09-27VDYA0.2150.2150.210.21-0.00525,37070.2050.2118,0002,0005,000370
2018-09-26VDYA0.2250.2250.210.22153,429320.2150.22134,42913,0006,000
2018-09-25VDYA0.2150.220.2150.220.005208,826410.220.225162,50082645,500
2018-09-24VDYA0.2150.230.210.215-0.005234,684630.2150.22186,35021,0005,00033422,000
2018-09-21VDYA0.220.2250.200.220.01385,031630.2050.22236,91834,50053,00029,5001,0001,11329,000
2018-09-20VDYA0.2150.2150.190.21484,4671060.200.21254,44073,00010,50042,00048,50052755,500
2018-09-19VDYA0.220.220.200.20-0.02362,700680.200.21198,00020,50039,00051,00025,00020029,000
2018-09-18VDYA0.240.240.210.22-0.03301,907730.2150.22238,53011,0002,50024,50087724,500
2018-09-17VDYA0.210.250.210.250.0351,057,7331870.2450.25686,44735,0009,500118,000134,0372,5001,24971,000
2018-09-14VDYA0.2050.220.200.2150.01195,910630.2050.215146,61011,0005,50013,00050080018,500
2018-09-13VDYA0.2150.2250.2050.205332,298790.2050.22225,9009,5004,50019,00015,00089857,500
2018-09-12VDYA0.1850.210.1850.2050.025689,0451170.200.21452,44039,0004,00040,5001,605151,500
2018-09-11VDYA0.180.180.170.18-0.0051,099,5561720.170.18653,44138,00050054,50052,30060,815240,000
2018-09-10VDYA0.200.2050.180.185-0.015780,3051040.1850.20684,20532,5004,50035,00060023,500
2018-09-07VDYA0.2150.2150.1850.20-0.005495,7641120.200.205322,27547,00050070,50098954,500
2018-09-06VDYA0.220.220.2050.205-0.005656,999620.200.205460,61827,00036,00016,00014,50075,88127,000
2018-09-05VDYA0.2250.2250.210.21-0.015519,395730.210.22333,49714,00013,00032,00026,00079,89821,000
2018-09-04VDYA0.2250.2350.2050.225635,351970.2150.225521,14728,5003,50049,0004,00070428,500
2018-08-31VDYA0.2550.260.210.225-0.03651,6931230.2150.225567,77012,0009,00022,0002,92338,000
2018-08-30VDYA0.2550.260.2550.255-0.005131,392380.2550.26107,2385,0005,5006,5006546,500
2018-08-29VDYA0.2650.2750.2550.26-0.015208,949530.260.265149,44913,5002,50014,50029,000
2018-08-28VDYA0.260.280.2550.2750.02146,806430.270.27587,5238,00039,00035542811,500
2018-08-27VDYA0.2750.2750.2550.255-0.025207,613790.2550.2691,62919,5004,50029,0004,5001,48457,000
2018-08-24VDYA0.260.2850.260.280.01170,250430.270.28124,2078,00014,00054323,500
2018-08-23VDYA0.270.270.260.2768,388220.260.2758,6704,0002185,500
2018-08-22VDYA0.260.270.260.26-0.005172,428240.260.27126,3508,0004,00018,0007816,000
2018-08-21VDYA0.280.280.260.265-0.00561,356380.2650.2735,5003,5005002,00085619,000
2018-08-20VDYA0.260.280.2550.270.01559,547920.270.28414,17925,0006,00032,0001,36881,000
2018-08-17VDYA0.260.2650.250.26149,341290.2550.26129,1007,00010,7884532,000
2018-08-16VDYA0.2450.2650.240.260.01358,176820.250.26269,55036,00011,00028,50062612,500
2018-08-15VDYA0.240.250.240.250.0186,114260.240.2577,0136018,500
2018-08-14VDYA0.2450.250.240.24-0.00555,699190.240.2551,1994,500
2018-08-13VDYA0.250.2550.240.245-0.01530,299160.2450.25520,8003544,0001455,000
2018-08-10VDYA0.260.260.2450.260.0159,700230.250.2646,90011,5003001,000
2018-08-09VDYA0.240.2650.240.25-0.01349,625610.2450.25271,37514,00016,00036,00025012,000
2018-08-08VDYA0.230.260.2250.260.025431,687530.250.26360,68740,00010,0005,50015,500
2018-08-07VDYA0.2450.250.220.235-0.015407,426700.230.235262,31644,0005,00056,00033,6106,500
2018-08-03VDYA0.2450.250.240.25142,995220.240.245110,5103,00023,0004856,000
2018-08-02VDYA0.250.2550.240.250.005338,565450.2350.245291,49012,0004,00011,00010,0007510,000
2018-08-01VDYA0.2550.2550.2450.25-0.005103,140210.2450.2588,2001,00044013,500
2018-07-31VDYA0.260.260.250.2550.0151,000180.250.25541,0004,0006,000
2018-07-30VDYA0.2550.2650.2450.245-0.02292,220690.2450.25212,4105,0005,00018,5002,5006,0001,31041,500
2018-07-27VDYA0.260.2650.2450.2650.005867,425730.250.265753,57019,0003,00062,50085528,500
2018-07-26VDYA0.2550.270.2550.260.00598,430260.260.26585,6303,0002,0008007,000
2018-07-25VDYA0.260.260.250.255-0.00551,722240.2550.2630,93610,5007869,500
2018-07-24VDYA0.2650.270.250.26166,494580.260.265103,9943,0005008,50050050,000