23:13:22 EST Mon 20 Nov 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
2017-11-20VDYA0.650.680.580.620.052,117,5895220.610.621,530,432156,05712,500231,0004,600183,000
2017-11-17VDYA0.570.580.560.570.02208,693700.560.57178,7631,5009,4002,03017,000
2017-11-16VDYA0.530.590.530.550.01628,3471700.540.55433,7509,500112,0001,59771,500
2017-11-15VDYA0.550.560.530.54-0.01374,8611130.540.55203,78135,00074,3002,28059,500
2017-11-14VDYA0.570.570.510.551,265,5932840.550.561,015,9765,0007,000130,5008,0003,61795,500
2017-11-13VDYA0.590.600.550.55-0.05565,5391510.550.59380,2821,00088,0001,75794,500
2017-11-10VDYA0.600.600.580.60251,669620.590.60190,0493,00024,5001,0001,12032,000
2017-11-09VDYA0.600.620.550.60-0.01588,9881310.590.60453,26114,0002,00065,2002,0001,52751,000
2017-11-08VDYA0.600.620.590.610.01686,8311190.610.62582,3231,3001,50048,0003,5003,70846,500
2017-11-07VDYA0.620.620.600.60-0.01194,492820.600.61147,2981,50017,2701,0001,92425,500
2017-11-06VDYA0.630.630.590.610.02367,7351270.600.61241,5901,50045,0501,5001,5951,00075,500
2017-11-03VDYA0.620.650.570.59-0.02500,7531510.590.60367,8362,5009,8501,0002,567117,000
2017-11-02VDYA0.560.620.560.610.05547,1171540.610.62474,2741,0003,50019,0505002,79346,000
2017-11-01VDYA0.590.590.540.56-0.02971,2302070.550.56604,88028,5009,00086,00014,000850228,000
2017-10-31VDYA0.590.590.550.58-0.01479,0781580.570.58320,7184,0002,00056,00010,5003601,00084,500
2017-10-30VDYA0.600.610.580.59381,2641290.590.60283,20516,0001,00030,5184,0002,54144,000
2017-10-27VDYA0.620.630.590.59-0.03711,9621780.590.60419,90728,5001,50045,4004,5002,655209,500
2017-10-26VDYA0.630.640.620.62159,097530.610.62116,2881,0001,0006,65050065933,000
2017-10-25VDYA0.660.660.620.62-0.05561,1971490.620.63427,40121,0002,50068,2002,0001,09639,000
2017-10-24VDYA0.700.700.660.67-0.02425,8851530.660.68276,02519,0001,50066,6009,5001,26052,000
2017-10-23VDYA0.640.690.640.670.02492,5401610.670.70307,35512,3004,00055,80021,0002,58589,500
2017-10-20VDYA0.640.700.620.650.02374,7391280.640.66217,98923,2001,50033,0003,0001,55094,500
2017-10-19VDYA0.650.650.630.63289,539830.630.64230,1662231,50016,00010,50065030,500
2017-10-18VDYA0.650.650.630.63129,685500.630.6479,7851,50011,7501,00065035,000
2017-10-17VDYA0.710.710.620.63-0.03473,1951580.630.65250,91029,5004,00084,1005,5009,18590,000
2017-10-16VDYA0.610.760.590.660.07595,5051120.660.77544,77524,00010,1001,13015,500
2017-10-13VDYA0.580.610.580.590.01542,8361080.590.60442,77610,5002,00041,0009,5006,06031,000
2017-10-12VDYA0.590.600.580.58-0.01243,312700.580.60194,1159,5001,0008,5001,0001,69727,500
2017-10-11VDYA0.610.610.570.58-0.02865,8801460.580.59670,25831,0005,00078,1206,5001,00274,000
2017-10-10VDYA0.610.620.590.60306,317950.590.60240,5802,0002,50021,0001,5001,73737,000
2017-10-06VDYA0.600.610.590.60344,385780.600.61297,1505002,00024,0001,23519,500
2017-10-05VDYA0.590.630.590.60370,8851100.590.61273,82811,0005,00053,8671,0001,69024,500
2017-10-04VDYA0.590.620.580.60-0.02359,6811120.590.60303,9662,5007,0005002,71543,000
2017-10-03VDYA0.640.640.600.62-0.02478,3831270.610.63371,17810,5003,00025,05550065067,500
2017-10-02VDYA0.640.660.630.64239,445790.630.65195,6847,0001,0008,2001,06126,500
2017-09-29VDYA0.660.660.630.64-0.03483,6751290.640.66299,22751,00050088,5005001,94842,000
2017-09-28VDYA0.690.700.640.67-0.01981,5162140.660.68597,246106,0003,500159,5008,0002,070105,200
2017-09-27VDYA0.720.720.680.68-0.03570,9131080.680.70425,30842,0001,00051,0801,0001,52549,000
2017-09-26VDYA0.700.720.690.71-0.02613,1091920.700.73347,17267,5003,00075,60017,5002,337100,000
2017-09-25VDYA0.730.740.660.730.01766,3912370.710.73466,77037,0003,500151,10016,5003,52188,000
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