16:52:12 EDT Fri 22 Sep 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-09-22VDYA0.770.770.720.72-0.06434,8971990.720.73284,46121,5003,00073,2301,70651,000
2017-09-21VDYA0.740.810.680.780.065,406,1431,2520.770.783,518,545250,5007,000815,24288,00037,3565,000684,500
2017-09-20VDYA0.580.870.580.730.154,697,5571,0810.720.723,404,164121,00017,500548,99047,50036,4031,500520,500
2017-09-19VDYA0.580.590.560.580.03448,5401040.570.58326,40233,0003,00032,0003,0001,6384,00045,500
2017-09-18VDYA0.540.590.540.550.01703,3501760.550.57417,58731,5003,500101,00024,0001,263124,500
2017-09-15VDYA0.570.580.540.54-0.02338,6631000.540.55255,5633,50045,0001,0001,10032,500
2017-09-14VDYA0.570.580.560.56-0.0180,118330.560.5763,1187,0005009,500
2017-09-13VDYA0.580.590.550.57-0.01404,648960.560.57265,2145,3009,50081,50015,0001,63426,500
2017-09-12VDYA0.570.590.550.580.01452,7941040.570.58190,90159,0002,00091,00014,5001,89393,500
2017-09-11VDYA0.590.590.570.57-0.0170,476230.570.5860,8508,0006261,000
2017-09-08VDYA0.550.580.540.580.01238,805680.550.58123,60522,00041,5005,00070046,000
2017-09-07VDYA0.580.580.530.57930,3201470.560.57718,48319,0002,00091,50013,00083785,500
2017-09-06VDYA0.600.600.570.57-0.03859,1821530.570.58398,842127,5001,000148,50068,50011,340103,500
2017-09-05VDYA0.560.600.540.600.07997,6052630.590.60464,83391,60013,000238,30061,0007,372121,500
2017-09-01VDYA0.540.540.520.53-0.02676,3161540.530.54436,72940,0005,00075,50050034,0002,08782,500
2017-08-31VDYA0.470.560.470.550.082,002,9434780.540.551,315,775143,5006,500257,70035,5004,968239,000
2017-08-30VDYA0.400.540.380.47-0.136,356,3561,6060.470.4754,414,762263,90036,500853,100200,50038,59429,000520,000
2017-08-29VDYA0.600.610.590.60198,331640.590.60162,31027,5001,5217,000
2017-08-28VDYA0.600.620.570.60798,7061620.590.60621,3016,0005,00076,0002,0001,40587,000
2017-08-25VDYA0.640.640.590.60-0.05778,5982290.600.62512,61837,00027,00080,80027,0001,18093,000
2017-08-24VDYA0.570.660.540.650.082,204,2574320.640.651,586,79058,0007,000254,94563,0003,022231,500
2017-08-23VDYA0.600.600.530.57-0.02643,6421590.560.57456,0416,0007,00097,00017,5001,10159,000
2017-08-22VDYA0.610.610.570.59-0.02613,7151610.580.59443,44714,2002,00075,6667,50090270,000
2017-08-21VDYA0.550.610.530.600.06594,5861470.580.59362,66963,0001,00090,8672,0004,0001,05070,000
2017-08-18VDYA0.530.550.4650.54-0.011,608,0494590.540.551,165,20919,00012,500237,90010,0005,9402,000155,500
2017-08-17VDYA0.570.580.530.55-0.031,501,8973660.540.56895,99795,5003,000245,70039,0005,200217,500
2017-08-16VDYA0.610.610.540.58-0.041,164,7143080.570.58755,62814,6004,000164,50018,00032,486175,500
2017-08-15VDYA0.590.620.580.610.02315,7721230.600.62180,75714,0203,00080,4241,5001,07135,000
2017-08-14VDYA0.640.640.580.59-0.041,191,3542160.580.61967,37224,0006,50076,5001,5004,5001,482109,500
2017-08-11VDYA0.620.630.610.630.01348,880910.620.63243,07119,0001,00039,7002,0001,60942,500
2017-08-10VDYA0.610.620.600.620.02451,468880.610.62225,31010,00050051,5005,500658158,000
2017-08-09VDYA0.620.620.580.600.01451,3451460.600.62255,89842,5001,00051,1757,0002,77291,000
2017-08-08VDYA0.620.620.590.59-0.01232,909900.590.62176,32917,0001,50023,5005001,08013,000
2017-08-04VDYA0.620.630.590.610.02741,0731770.600.61416,8877,31050097,50022,5006,376190,000
2017-08-03VDYA0.610.630.590.59-0.02287,7621070.590.60166,24529,5001,00056,6293,0001,88829,500
2017-08-02VDYA0.630.640.610.61-0.02240,710940.610.62172,18013,0001,00040,4792,0002,05110,000
2017-08-01VDYA0.630.650.620.63-0.01339,350980.620.63201,86520,0003,00080,05010,0001,93522,500
2017-07-31VDYA0.660.660.580.63-0.02926,0612970.620.64413,47867,0007,000254,50048,0004,083132,000
2017-07-28VDYA0.680.680.640.65-0.05510,0751540.650.66353,56744,0004,00075,2905002,71830,000
2017-07-27VDYA0.630.700.620.700.07457,4021230.690.70399,89224,5001,00014,0001,0001,0001,51014,500
2017-07-26VDYA0.640.640.610.63-0.01395,8251010.630.64253,27538,0003,50046,0006,0002,05047,000
2017-07-25VDYA0.660.660.610.64391,3171200.630.64213,14863,5004,50059,3001,0002,36947,500
2017-07-24VDYA0.640.660.630.64244,268750.640.6587,55327,50050094,25050096533,000
2017-07-21VDYA0.640.640.610.63-0.01544,9801340.620.64300,01645,5001,00099,0001,5002,46495,500
2017-07-20VDYA0.670.670.640.64-0.03462,0631310.630.65230,34730,5002,50079,6007,000616111,500
2017-07-19VDYA0.640.670.640.670.03576,0891620.640.67321,47210,5004,000114,3461,0003,271121,500
2017-07-18VDYA0.670.680.630.64-0.041,069,4902410.640.67617,48418,61012,000168,00014,5007,396231,500
2017-07-17VDYA0.670.680.640.68491,6931680.670.68253,31824,500500149,7853,00013,59047,000
2017-07-14VDYA0.690.700.670.68-0.01468,9901000.680.69318,11050091,0005001,88057,000
2017-07-13VDYA0.750.750.680.69-0.05765,7842210.690.71540,1272,0001,500109,4184,0002,239106,500
2017-07-12VDYA0.670.750.630.740.081,579,8723730.730.741,172,52946,0001,500155,50035,00018,843150,500
2017-07-11VDYA0.740.740.650.66-0.081,051,7183540.660.69513,96661,500500266,5001,5004,752203,000
2017-07-10VDYA0.760.760.730.74-0.04593,1441990.730.74398,0306,0002,000122,0003,61461,500
2017-07-07VDYA0.770.790.750.780.01238,660830.770.78143,7261,50071,81014,0002,6245,000
2017-07-06VDYA0.800.800.770.77-0.02500,332820.770.78414,23150046,50023,0001,10115,000
2017-07-05VDYA0.800.820.790.79-0.02328,776710.780.80252,7762,0001,50054,0004,50050013,500
2017-07-04VDYA0.830.840.810.81-0.02220,822620.810.82136,48910,00052,2002,63319,500
2017-06-30VDYA0.810.830.810.830.02222,691590.820.83174,20950040,0001,9826,000
2017-06-29VDYA0.810.830.800.81-0.02282,222930.800.83167,1123,50050078,5103,50010029,000
2017-06-28VDYA0.790.830.780.830.04522,8511360.820.83311,65932,5001,00055,50025,0002,19295,000
2017-06-27VDYA0.790.790.780.79-0.01244,480750.780.79113,75914,0003,00044,5005,0001,22163,000
2017-06-26VDYA0.800.810.780.80-0.01384,2201180.790.80216,3232,50078,06516,5002,33268,500
2017-06-23VDYA0.800.810.790.810.01435,0931120.800.81204,9966,00050,00055,0001,597117,500