08:43:12 EDT Thu 23 May 2019
Enter Symbol
or Name
USA
CA



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-NEO ATS
2019-05-22VDYA0.320.3350.3150.32-0.005229,230660.3150.32143,60023,0004,80032,5001,00083023,500
2019-05-21VDYA0.3350.3350.320.32-0.015244,419680.320.325177,39820,00018,00019033128,500
2019-05-17VDYA0.330.340.320.3350.00580,707450.3250.33566,7724,000450855004008,500
2019-05-16VDYA0.3250.330.320.33351,954670.320.33201,00048,00062539,5002,50032960,000
2019-05-15VDYA0.330.3350.3250.33107,718360.3250.3376,1153,0003956,0781,00013021,000
2019-05-14VDYA0.320.340.320.330.01185,982420.3150.3383,4079,50050039,50011,0007542,000
2019-05-13VDYA0.330.3350.320.32104,550410.320.3361,60023,5004001,0001,05017,000
2019-05-10VDYA0.330.340.320.32192,525460.320.335116,7001,00035,00050082538,500
2019-05-09VDYA0.330.3350.3150.32-0.02136,733360.3250.33599,6805,00050013,0001,00055317,000
2019-05-08VDYA0.3250.340.3150.340.005234,408480.3350.34196,9585,0004,00011,0001,00045016,000
2019-05-07VDYA0.3350.3450.320.3350.005462,316720.3150.335385,9166,0006,00016,50047,900
2019-05-06VDYA0.330.330.320.330.01571,230310.320.3353,8005,000509,5001,0003801,500
2019-05-03VDYA0.3150.3250.3150.315-0.005255,011600.3150.32162,48711,00031,0003,5001,0001,02445,000
2019-05-02VDYA0.3150.3350.310.330.025258,669650.3150.33162,6314,20040,0002,00083849,000
2019-05-01VDYA0.3050.310.300.310.01118,400450.3050.31573,00028,00040050016,500
2019-04-30VDYA0.3050.3250.300.30-0.0189,430350.300.30540,6308,50030023,0001,00016,000
2019-04-29VDYA0.3250.3250.300.31-0.005201,103880.310.32100,62523,50047522,5001,5001,50351,000
2019-04-26VDYA0.330.330.3050.315-0.015206,487560.3150.32134,93711,5002,50029,0002001,00035027,000
2019-04-25VDYA0.3350.3450.320.33-0.005176,679610.3250.34129,2292,50016,00065050030027,500
2019-04-24VDYA0.340.3450.330.3350.005723,4172070.340.345395,03050,50030,000140,50040014,0001,98791,000
2019-04-23VDYA0.290.350.280.330.041,164,1413050.3250.335807,87510,70038,760139,5007502,5003,056161,000
2019-04-22VDYA0.300.300.280.29-0.005191,605510.2850.29144,7003,35019,5001,00055522,500
2019-04-18VDYA0.300.300.290.295-0.005147,377400.2850.30122,8001,5771,0005,0001,00016,000
2019-04-17VDYA0.2950.300.2850.300.01147,598410.290.30131,6983105,0005009010,000
2019-04-16VDYA0.320.320.280.295-0.02260,284690.290.295224,9305,2358,5003411,5001,27818,500
2019-04-15VDYA0.3250.3250.3150.315331,994950.3150.32247,5553,0007,00014,5003,50093955,500
2019-04-12VDYA0.330.330.3150.325297,777790.3150.325257,0983,0007,0002001,00097928,500
2019-04-11VDYA0.320.340.320.330.01475,400830.3250.33401,4005,00014,5003,00050051,000
2019-04-10VDYA0.320.320.310.315-0.005237,487600.3150.32200,3691,0003,0001,00061831,500
2019-04-09VDYA0.3150.320.3150.320.00591,160240.3150.3277,3303050030013,000
2019-04-08VDYA0.3250.3250.3150.3250.005295,321670.320.325248,27150010,00010,0001,0001,05024,500
2019-04-05VDYA0.330.340.320.32333,652590.3150.32291,1653,00012,0713,0001,41623,000
2019-04-04VDYA0.340.340.3150.32-0.01200,093620.3150.32135,0935,0007,00027,5001,50050023,500
2019-04-03VDYA0.3350.3350.330.33-0.0138,466170.330.3427,5003661,0001,0001008,500
2019-04-02VDYA0.340.340.3350.340.005147,381440.3350.34102,7962,0009,5001,5002,08529,500
2019-04-01VDYA0.350.350.3350.335273,483340.3350.34260,7839,5005002002,500
2019-03-29VDYA0.320.3550.320.3350.015194,977390.3350.345156,9775,00018,0001,00014,000
2019-03-28VDYA0.330.330.3150.32-0.01334,717770.320.33260,1346,00020,000801,500347,000
2019-03-27VDYA0.370.370.330.335-0.035781,0941750.330.335611,69417,9005,30080,0005,0004,00070056,500
2019-03-26VDYA0.350.3750.350.370.03673,3181170.350.37538,7784,5007,00040,5002,00054080,000
2019-03-25VDYA0.350.350.340.350.01139,348450.340.35115,94812,00050090010,000
2019-03-22VDYA0.350.350.3350.34-0.01195,802620.340.345155,1704655,25650091133,500
2019-03-21VDYA0.3450.3550.340.350.005146,272390.340.355129,7472752,00050025013,500
2019-03-20VDYA0.340.3450.3350.3450.00593,987280.340.34579,9877,0001,0006,000
2019-03-19VDYA0.3350.3450.3350.340.0183,213270.3350.3457,4004,0009,50050031311,500
2019-03-18VDYA0.3350.340.3250.33-0.025505,7841450.330.34372,31832,00034,00011,0001,00046655,000
2019-03-15VDYA0.3450.3550.3350.3550.02190,202490.3450.355115,2022,5003,5007,0001,00061,000
2019-03-14VDYA0.330.350.3250.3350.00585,860570.3250.3439,50219,4002,7003,50075820,000
2019-03-13VDYA0.3350.3450.330.33-0.005163,409320.330.335147,7992001,00041014,000
2019-03-12VDYA0.350.370.3350.335-0.01202,057700.3350.34161,1095003,54218,5005008,0009069,000
2019-03-11VDYA0.3650.370.3450.3690,050260.3450.3662,05015,5008,5004,000
2019-03-08VDYA0.3550.370.350.360.00580,276450.3550.3661,7561,2105002,50031014,000
2019-03-07VDYA0.350.3550.3450.3550.0180,715400.350.35560,9742,0001,24116,500
2019-03-06VDYA0.3550.360.3450.345-0.005180,556450.3450.35131,24911,50012,80719,5005,500
2019-03-05VDYA0.360.360.3450.35-0.005346,3741410.3450.35247,50010,00013,93027,5004,5001,44441,500
2019-03-04VDYA0.3950.3950.3450.355-0.035578,0741370.3550.36387,63343,00017,10059,0001,0001,84168,500
2019-03-01VDYA0.360.390.360.390.025554,9211500.3850.39479,2116,00014,07512,0002,5001,13540,000
2019-02-28VDYA0.340.370.340.3650.025634,5141210.360.365519,21413,0005,30034,0004,5003,0001,00054,500
2019-02-27VDYA0.3350.340.330.3481,300270.330.3464,2002,5009,5003,0001002,000
2019-02-26VDYA0.330.3450.3250.340.025442,5791150.3350.34346,65913,00021,35026,0003,0001,07031,500
2019-02-25VDYA0.320.330.310.3150.005185,847640.3150.325140,2276501,5001,47042,000