12:19:51 EST Sun 25 Feb 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-NEO
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
2018-01-24VDYA0.4150.4150.3850.39-0.01223,0811020.390.40171,55112,5009,5007,2502,5001,78018,000
2018-01-23VDYA0.4250.4250.3950.40-0.02525,0951560.3950.41326,22013,0009,50046,5008,5002,375119,000
2018-01-22VDYA0.410.430.410.42-0.005268,429950.4150.43197,1958,00018,000975002,04042,597
2018-01-19VDYA0.4250.4250.4050.4250.005109,437520.410.4283,05711,0008,5002,0003804,500
2018-01-18VDYA0.430.430.400.42-0.01555,8641560.410.42370,63535,0009,50027,5007,0002,229104,000
2018-01-17VDYA0.430.4350.4250.43141,195500.4250.43114,5191,0003,0001,50067620,500
2018-01-16VDYA0.440.440.420.43230,516650.430.435193,3064,0005,50019,0007108,000
2018-01-15VDYA0.4250.450.4250.43196,790620.4350.44164,0502,5005,5001,5002,00024021,000
2018-01-12VDYA0.4250.430.420.430.005255,176920.4250.43166,2505,00029,5005,50042648,500
2018-01-11VDYA0.420.440.420.4250.005111,293590.4250.4364,01516,0004,0003,0001,07823,200
2018-01-10VDYA0.4350.440.420.425-0.015272,049940.420.44204,1143,5003,50014,5002,5001,93542,000
2018-01-09VDYA0.470.470.440.445-0.005203,954770.440.445137,34520,0002,0004,0005002,10938,000
2018-01-08VDYA0.4550.4750.440.450.01463,8271400.4550.465358,2015,0007,0008,6004,0002,52678,500
2018-01-05VDYA0.4250.4450.4250.440.005323,2581260.430.44212,18710,00030,5137,5001,05862,000
2018-01-04VDYA0.420.450.380.4350.005528,4222160.420.435376,50317,09410,00025,9779,5002,84886,500
2018-01-03VDYA0.450.450.420.43604,5842190.4250.43454,87734,0005,50048,8002,0005,90753,500
2018-01-02VDYA0.4650.500.430.435-0.045468,5342030.440.45361,49024,50011,00029,1802,0002,36438,000
2017-12-29VDYA0.480.500.470.48-0.015197,952950.470.49140,6145,00015,0002,0001,5003,33830,500
2017-12-28VDYA0.510.520.460.495-0.005958,2563250.490.495681,22720,00022,500124,1002,0002,429500105,500
2017-12-27VDYA0.550.580.500.50-0.041,201,2023360.500.52804,25260,90012,500250,9257,0003,62562,000
2017-12-22VDYA0.540.580.520.540.021,345,7894270.530.541,022,33562,5007,000135,00010,5005,454103,000
2017-12-21VDYA0.490.520.460.520.1453,721,6071,0150.510.522,863,85978,35041,500274,50019,00032,398412,000
2017-12-20VDYA0.390.390.3750.375-0.02267,031660.380.385237,2814,0007,0005,2501,00050012,000
2017-12-19VDYA0.390.400.380.3950.005194,085720.390.40156,2506,0004,0001,00083526,000
2017-12-18VDYA0.400.400.3750.39-0.01372,5381080.3850.39334,1322,0007,0002,0001,40626,000
2017-12-15VDYA0.400.400.380.40414,2301020.390.40287,4694,88626,00010,0005,50063,37517,000
2017-12-14VDYA0.400.400.370.40-0.01264,230860.400.405193,9605,5004,00023,8502,50042034,000
2017-12-13VDYA0.410.420.3950.41449,4611200.400.41381,6444,0006,00035,5002,5002,81717,000
2017-12-12VDYA0.410.430.410.410.01419,6211270.410.42324,34015,00016,0007,5002,0001,28153,500
2017-12-11VDYA0.420.430.3950.41-0.005361,1381020.4050.41291,97316,50015,00019,9754,50019013,000
2017-12-08VDYA0.3950.4150.390.4150.025202,474960.4050.415142,02511,0008,00015,5004,44921,500
2017-12-07VDYA0.410.4150.380.39-0.02408,7021660.3850.39305,15019,44310,00019,5005002,60951,500
2017-12-06VDYA0.430.440.400.41-0.03670,5282130.410.425425,19051,50028,50060,5135,5008,82590,500
2017-12-05VDYA0.4850.4850.440.44-0.04382,0261250.430.45250,9574,00013,00031,0001,5003,06978,500
2017-12-04VDYA0.4850.530.4650.480.022,055,3605050.4750.491,392,41330,50025,500306,0004,50011,447285,000
2017-12-01VDYA0.380.460.380.460.071,277,3453450.460.47995,67627,44422,00048,00012,0006,225166,000
2017-11-30VDYA0.3950.3950.370.39-0.005477,6571590.390.395390,9972,50035,6101,0002,05045,500
2017-11-29VDYA0.350.400.300.3956,191,9291,1570.390.3954,729,709250,99380,000513,70023,5009,677584,350
2017-11-28VDYA0.4450.4450.380.395-0.051,723,4184840.3950.401,296,19661,6005,500179,00050010,0006,622164,000
2017-11-27VDYA0.460.490.440.445-0.0551,085,8783710.440.45826,56923,00015,500147,0002,5003,95967,350