10:32:05 EST Thu 21 Feb 2019
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
2019-02-20VDYA0.320.320.300.31-0.01195,473560.3050.3195,50314,45046,5007,50052031,000
2019-02-19VDYA0.310.3350.290.32-0.025747,8691620.320.33569,25327,0004,97053,00033,0001,64659,000
2019-02-15VDYA0.350.350.3350.345188,735450.340.345143,56514,5005502,00030082027,000
2019-02-14VDYA0.3450.360.3350.345286,578810.340.35201,80910,5005,1756,00010,4501,14451,500
2019-02-13VDYA0.320.350.320.3450.03331,000670.340.345250,30031,5002,0003,50085042,850
2019-02-12VDYA0.320.3350.310.330.02212,601670.320.33590,41026,0002,12315,0002,5005001,06875,000
2019-02-11VDYA0.360.360.310.31-0.025622,1991450.310.32449,40319,00070036,4002,5001,000696112,500
2019-02-08VDYA0.3750.390.3350.335-0.04961,1821630.3350.35740,44353,00010,00027,00012,3001,439117,000
2019-02-07VDYA0.390.3950.3650.375-0.025383,0621120.3750.38325,17216,50053018,00036022,500
2019-02-06VDYA0.400.4050.390.400.015811,0401790.3950.40673,26110,00084,97010,0004751,83430,500
2019-02-05VDYA0.3550.3850.340.3850.045614,5781620.3850.39522,3189,00021,50011,5005,0002,26043,000
2019-02-04VDYA0.3350.340.330.340.015406,1351030.3350.34330,2422,8842,50970,500
2019-02-01VDYA0.320.3250.310.3250.005261,304400.320.325164,02913,0002,10024,5001,17556,500
2019-01-31VDYA0.3250.3250.310.32140,391550.310.325111,25850073340027,500
2019-01-30VDYA0.3150.320.3050.320.015214,184530.3150.32146,06511,0002,1006,2002,0001,81945,000
2019-01-29VDYA0.320.320.290.305-0.005298,604710.300.315159,29116,5001,75320,50039,0001,06060,500
2019-01-28VDYA0.3150.330.310.320.015212,114670.310.3277,60051,0005012,5003,46467,500
2019-01-25VDYA0.280.3050.280.3050.035390,870760.300.305314,7803,30010,39024,00040038,000
2019-01-24VDYA0.3050.3050.270.27-0.035509,8861060.270.28363,4945,0004,12839,0008,50076489,000
2019-01-23VDYA0.3050.320.300.3050.005267,692940.3050.315104,48253,0004,00030,00012,00021064,000
2019-01-22VDYA0.3350.340.300.30-0.03867,3981960.300.31532,33318,50092,20042,00010,6601,205170,500
2019-01-21VDYA0.340.340.3250.330.005320,363790.3250.34280,5431,90011,5001,50092024,000
2019-01-18VDYA0.3250.350.320.3250.021,720,0134090.3150.331,327,12744,50042,05680,00043,4002,930180,000
2019-01-17VDYA0.2650.310.260.3050.0451,696,6333200.300.311,327,02676,00041,318132,50034,8005,0002,98977,000
2019-01-16VDYA0.2250.2750.2250.260.0352,886,0665500.250.262,271,906105,000122,650166,80043,5005,0001,710169,500
2019-01-15VDYA0.2050.2250.200.2250.015127,327250.220.22591,2624,50013,50011,5005656,000
2019-01-14VDYA0.220.230.200.21-0.02330,985410.2050.21223,39043,0008,50030,19511,50040014,000
2019-01-11VDYA0.220.230.210.23274,485390.2150.23147,85018,0002,13520,0004,00050,00032,500
2019-01-10VDYA0.220.230.2150.230.0289,063210.220.2361,0638,00014,0006,000
2019-01-09VDYA0.220.220.2050.2134,817140.210.2228,5002,5001502,0001671,500
2019-01-08VDYA0.2250.230.2050.22-0.01240,5091080.210.22192,45512,00019,0006,00055410,500
2019-01-07VDYA0.210.230.210.230.015234,374620.220.23195,60026,9007,0003001,0743,500
2019-01-04VDYA0.2050.220.2050.220.0197,145250.210.21586,2794,5003,0001,0001,500866
2019-01-03VDYA0.210.2150.2050.21181,632330.2050.21146,6325,00025,5004,500
2019-01-02VDYA0.1850.210.1850.210.025395,650740.2050.21273,15014,0005,50010,00014,00027,00052,000
2018-12-31VDYA0.200.200.1850.185-0.01429,511640.1850.20315,80622,00012,0006,00038,50030,7054,500
2018-12-28VDYA0.2050.210.1950.195-0.015189,739360.1950.205114,4221,0008,0004,0001,00027,31734,000
2018-12-27VDYA0.2050.210.200.210.015163,290260.200.2181,79020,00013,5007,00015,00026,000
2018-12-24VDYA0.210.210.1950.195-0.005190,516220.1950.205145,6336,00010,00026,3832,500
2018-12-21VDYA0.210.2150.200.20-0.01207,815440.200.21149,5356,50017,50013,5001,28019,500
2018-12-20VDYA0.210.2150.200.210.005332,060590.200.215195,16039,00028,50030,50021,00040017,500
2018-12-19VDYA0.210.220.1950.2050.005418,190580.2050.21370,99011,5001,5005,00025,0002004,000
2018-12-18VDYA0.2050.2150.200.20-0.015144,687340.200.2199,95123,50013,5007367,000
2018-12-17VDYA0.200.2250.200.2150.01381,900770.2050.215303,00018,40030,0003,50027,000
2018-12-14VDYA0.210.210.200.205-0.005338,675290.2050.21326,7752,5004009,000
2018-12-13VDYA0.200.2150.200.210.015654,755700.200.21574,75540,00022,0009,0009,000
2018-12-12VDYA0.1750.200.1750.1950.02242,387340.1950.20201,06013,00032715,00013,000
2018-12-11VDYA0.180.1850.170.175139,203240.1750.185122,0507,0006,0001534,000
2018-12-10VDYA0.180.180.170.175-0.015133,964350.1750.18113,4643,0005,00012,500
2018-12-07VDYA0.1850.190.180.190.0157,419200.180.1950,5004,0009192,000
2018-12-06VDYA0.180.190.180.18121,092200.180.19109,5504,5004,000423,000
2018-12-05VDYA0.1950.200.180.18-0.01294,870450.180.19246,8005,50023,00057019,000
2018-12-04VDYA0.2050.2050.190.19-0.01207,894260.190.195143,1945,5004,0003,00018,00026,2008,000
2018-12-03VDYA0.200.2050.1950.20-0.01104,900190.200.20595,4009,500
2018-11-30VDYA0.2050.210.200.21173,634310.2050.21156,6348,5002,5006,000
2018-11-29VDYA0.2150.2150.2050.21-0.00591,835180.2050.2181,0004,0006,500335
2018-11-28VDYA0.210.2150.2050.2150.005156,033320.210.215128,4004,0004,0003,00010,0001336,500
2018-11-27VDYA0.2150.220.210.21-0.00580,650160.2050.2174,1505,0005001,000
2018-11-26VDYA0.200.220.200.2150.0051,236,817560.210.2151,134,65932,50023,00014,00026,6586,000
2018-11-23VDYA0.2050.220.200.210.005364,173600.200.21267,35845,5005,5008,00031537,500
2018-11-22VDYA0.1850.2050.1850.2050.00581,850170.200.20561,0005,0006,0006,0003503,500