14:26:06 EDT Tue 24 Apr 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
2018-04-23VDYA0.460.460.4350.435-0.005130,711520.430.43593,7114,5007,0001,00024,500
2018-04-20VDYA0.440.450.440.44244,193620.440.45147,99321,00011,50024,0001,00020038,500
2018-04-19VDYA0.440.4450.4250.44-0.005407,988670.4350.44350,14110,0002,00022,0001,0001,84721,000
2018-04-18VDYA0.4450.4450.4350.44590,710410.4450.4560,8802,0003,5009,20013015,000
2018-04-17VDYA0.4350.460.430.4450.015250,197770.430.445206,36916,0005,50011,5005008289,500
2018-04-16VDYA0.4250.430.410.430.00597,435350.420.4389,1355002,5004,000500300500
2018-04-13VDYA0.410.4250.410.4250.005207,400470.420.425193,3002,0009,0001,0001002,000
2018-04-12VDYA0.4250.4250.4150.42160,218510.420.42595,0953,5003,0009,50012349,000
2018-04-11VDYA0.430.430.410.42-0.00570,639160.420.42567,2393,000400
2018-04-10VDYA0.4350.4350.4250.4350.0142,150190.4250.43523,2501,5001,0006,00040010,000
2018-04-09VDYA0.420.4350.420.425189,430530.420.43142,6151,50031,50081513,000
2018-04-06VDYA0.4350.440.4150.425-0.01145,060520.4250.43108,0606,5006,00015,0009,500
2018-04-05VDYA0.4250.460.4250.4350.015503,427890.4350.44403,47014,5007,00037,0001,45740,000
2018-04-04VDYA0.4250.4250.410.42307,460850.420.425234,68021,50035,5001,00028014,500
2018-04-03VDYA0.430.440.410.42318,861980.420.425145,06149,20026,00077,0006,50060014,500
2018-04-02VDYA0.410.480.410.420.011,129,9402640.420.43746,50537,50051,000135,00031,500435128,000
2018-03-29VDYA0.4150.4150.3950.41202,800370.400.41179,0006,0006,00030011,500
2018-03-28VDYA0.410.4150.410.41-0.01292,507630.410.42264,6205,0008,5013,00038611,000
2018-03-27VDYA0.410.4250.410.42467,729840.410.42335,06427,50015,00053,5006,0001,16529,500
2018-03-26VDYA0.390.4250.380.420.03383,7221360.400.42279,92219,0008,00028,50040,0003008,000
2018-03-23VDYA0.4250.4250.390.39-0.025516,5781180.3850.40378,87812,50036,00011,0001,20077,000
2018-03-22VDYA0.400.430.400.410.02349,4491040.410.415263,2933,0007,00021,2003,0001,95650,000
2018-03-21VDYA0.3950.400.380.39348,489950.390.40302,07510,50018,3992,0001,51514,000
2018-03-20VDYA0.3850.3950.380.390.01127,030640.390.39587,5506,0008,0006,0001,48018,000
2018-03-19VDYA0.390.3950.380.390.01160,869680.380.39122,0104,00012,0006,0003,00035913,500
2018-03-16VDYA0.370.390.370.380.015200,655710.380.39129,5006,5005,00034,7003,0001,45520,500
2018-03-15VDYA0.370.380.3650.3650.005194,630700.3650.38133,67010,0008,50031,0001,00046010,000
2018-03-14VDYA0.370.370.360.360.00532,728220.3550.3625,5121,2166,000
2018-03-13VDYA0.3650.370.3450.35-0.025197,152570.350.365124,05211,0003,00042,5004,00010012,500
2018-03-12VDYA0.380.380.370.3750.005115,696390.3650.37567,70010,0004,00024,9962,0007,000
2018-03-09VDYA0.360.370.360.37-0.005113,964510.370.3861,01415,5007,50012,5002,00045015,000
2018-03-08VDYA0.3450.3750.3450.3750.025117,370440.3750.3878,2201,0008,00027,0001,1502,000
2018-03-07VDYA0.370.370.350.35-0.01567,994290.350.3647,8841,5001,0001,11016,500
2018-03-06VDYA0.380.3850.3450.365-0.005243,155920.3650.375181,3957,00012,50019,0002,00076020,500
2018-03-05VDYA0.3550.3850.340.370.02306,974960.370.375231,32418,0007,50035,50065014,000
2018-03-02VDYA0.3550.3550.330.350.01251,646920.340.35178,21315,5004,00022,8003,13328,000
2018-03-01VDYA0.380.380.320.34-0.025584,3801380.340.35357,02513,50012,50046,5002,5001,855150,500
2018-02-28VDYA0.390.390.360.365-0.03357,833930.360.365297,1827,5005,50013,0005,5001,15128,000
2018-02-27VDYA0.3750.3950.3750.3950.03538,3281460.380.385375,9835,30017,00095,0002,0001,04542,000
2018-02-26VDYA0.390.390.3650.365-0.01234,167790.3650.37108,44524,72741,50030,5001,50049527,000
2018-02-23VDYA0.3650.3850.3650.3750.01388,186960.3750.39287,2366,50012,50025,50095055,500
2018-02-22VDYA0.380.400.360.365-0.025576,5761390.3650.37330,05046,50038,50067,00012,0001,02681,500
2018-02-21VDYA0.410.410.370.39-0.01337,429850.380.39256,61012,0008,0009,0002,00081949,000
2018-02-20VDYA0.360.420.350.400.04493,5591620.400.405371,1409,00016,00025,8412,0001,57868,000
2018-02-16VDYA0.360.360.3450.360.005123,491480.3550.3699,1911,5001,5001,0001,0001,30018,000
2018-02-15VDYA0.330.3550.320.3550.03233,480680.350.355180,03010,0001,0004,5001,95036,000
2018-02-14VDYA0.3350.3350.3050.3250.005350,687890.3250.33296,0629,00012,00019,0001,00062513,000
2018-02-13VDYA0.3350.3450.310.325-0.025276,523690.320.335220,7938,0004,00017,4201,00081024,500
2018-02-12VDYA0.360.360.330.35404,600960.3350.35330,81516,0009,00035,00078513,000
2018-02-09VDYA0.370.380.350.35-0.005215,016520.350.355160,0558,00013,00014,5001,46118,000
2018-02-08VDYA0.370.380.3550.355-0.005138,466390.3550.3795,4062,0001,0009,00056030,500
2018-02-07VDYA0.370.3850.360.37359,787800.360.37282,59116,0006,00041,2001,0001,99611,000
2018-02-06VDYA0.360.380.350.370.02162,226710.370.3870,40916,5005,00029,5002,00081738,000
2018-02-05VDYA0.350.3850.350.35-0.03239,877980.350.38136,44421,5005,00029,0003,00010,43334,500
2018-02-02VDYA0.350.380.350.38475,1041310.360.38363,13011,50011,50048,5002,0007,47431,000
2018-02-01VDYA0.3950.400.380.38-0.015162,146540.380.39129,1968,5006,50012,0009505,000
2018-01-31VDYA0.380.3950.380.3950.01581,150450.390.39545,7306,00018,5004,0005001,4205,000
2018-01-30VDYA0.400.4150.380.385-0.015331,057990.380.40263,3771,00014,50028,5001,00018022,500
2018-01-29VDYA0.400.400.390.400.005105,982410.400.4193,7171,4002,5002,0001,0003655,000
2018-01-26VDYA0.380.400.380.395179,750720.390.40142,2553,0005,4206,5001,07521,500
2018-01-25VDYA0.390.400.3850.3950.005106,965470.390.4083,6441,0004,5007,0001,0008219,000