07:44:07 EST Thu 13 Dec 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
2018-12-12VDYA0.1750.200.1750.1950.02242,387340.1950.20201,06013,00032715,00013,000
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
2018-11-21VDYA0.210.210.190.20-0.005277,900330.190.20213,90026,5006,00011,00020,500
2018-11-20VDYA0.200.2150.1950.2050.005168,000350.2050.2188,50017,00037,00017,5008,000
2018-11-19VDYA0.200.2050.200.20-0.01125,50080.200.20589,50010,00026,000
2018-11-16VDYA0.210.2150.2050.2179,080200.200.2157,6604,0008,0009,000420
2018-11-15VDYA0.210.210.200.2179,932180.2050.2160,93012,0005,00022,000
2018-11-14VDYA0.200.210.190.210.015225,012340.200.21189,3542,00010,00015823,500
2018-11-13VDYA0.2050.2150.1950.195-0.015270,500360.1950.21198,50014,00031,00027,000
2018-11-12VDYA0.2150.2150.2050.215-0.00590,871280.2050.21572,8511,5002016,500
2018-11-09VDYA0.2050.220.200.2286,000180.210.2264,0003,00019,000
2018-11-08VDYA0.210.220.200.220.015374,051400.200.22290,55125,0002,50010,00046,000
2018-11-07VDYA0.2150.2150.1950.205-0.015385,243440.2050.21212,59220,50097,0005,00015150,000
2018-11-06VDYA0.210.220.1950.220.0171,383230.210.2264,7705002,5006133,000
2018-11-05VDYA0.210.220.210.210.01147,650310.210.215108,10032,0005,500502,000
2018-11-02VDYA0.190.200.190.20219,500270.200.21197,0003,00019,500
2018-11-01VDYA0.1950.210.190.20-0.005127,100350.1950.20101,70012,0004,0004009,000
2018-10-31VDYA0.1950.2050.1950.2050.01151,678220.200.205142,977506518,000
2018-10-30VDYA0.2050.2150.190.195-0.005181,820410.190.20125,1251,0003,5001,19551,000
2018-10-29VDYA0.200.210.200.20120,695270.200.21101,6008,0001,0009510,000
2018-10-26VDYA0.210.210.200.205-0.00546,660170.200.20538,3103,0008504,500
2018-10-25VDYA0.210.220.210.21-0.0184,815240.210.21558,80518,5001009106,500
2018-10-24VDYA0.2150.220.210.22133,280340.210.2283,7801,0004,00011,00033,500
2018-10-23VDYA0.230.230.2050.22-0.01182,622350.210.22168,8002,1002,0008,0007221,000
2018-10-22VDYA0.230.230.2250.23165,100320.2250.23133,10013,00010,0005,0004,000
2018-10-19VDYA0.230.230.2250.23140,395270.2250.23120,9846,50041112,500
2018-10-18VDYA0.230.230.220.23-0.005228,859330.220.23211,8866,00047310,500
2018-10-17VDYA0.230.2350.2250.2350.0165,540330.230.23545,8502,00013,5001904,000
2018-10-16VDYA0.2250.240.220.23-0.01185,200470.2250.235147,45010,00012,50011,0002504,000
2018-10-15VDYA0.220.240.220.240.02399,253760.220.24346,81915,0004,00093432,500
2018-10-12VDYA0.220.220.2050.220.005145,500190.210.22133,2504,0002,0002506,000
2018-10-11VDYA0.220.220.210.215-0.005159,936330.210.215139,98612,0005,0009502,000
2018-10-10VDYA0.230.230.2150.22-0.015154,684350.2150.23104,89422,2904,5009,50013,500
2018-10-09VDYA0.230.2350.220.2350.00571,293380.2250.23528,35719,5007,50011,0004364,500
2018-10-05VDYA0.2350.240.230.230.01190,500320.230.235167,1001,50014,5003,0004004,000
2018-10-04VDYA0.2250.2350.2150.22-0.00598,600270.220.22555,6007,5005002,00030,0003,000
2018-10-03VDYA0.240.240.2250.23-0.005164,087260.2250.23122,6041,00014,50012,00048313,500
2018-10-02VDYA0.2350.2450.2350.235-0.005214,571450.2350.24171,5715,00012,00010,50015,500
2018-10-01VDYA0.230.2450.230.240.03723,1581290.230.235550,44121,00051,00030,00071770,000
2018-09-28VDYA0.210.2350.2050.21277,401490.210.235193,45015,00033,50095134,500
2018-09-27VDYA0.2150.2150.210.21-0.00525,37070.2050.2118,0002,0005,000370
2018-09-26VDYA0.2250.2250.210.22153,429320.2150.22134,42913,0006,000
2018-09-25VDYA0.2150.220.2150.220.005208,826410.220.225162,50082645,500
2018-09-24VDYA0.2150.230.210.215-0.005234,684630.2150.22186,35021,0005,00033422,000
2018-09-21VDYA0.220.2250.200.220.01385,031630.2050.22236,91834,50053,00029,5001,0001,11329,000
2018-09-20VDYA0.2150.2150.190.21484,4671060.200.21254,44073,00010,50042,00048,50052755,500
2018-09-19VDYA0.220.220.200.20-0.02362,700680.200.21198,00020,50039,00051,00025,00020029,000
2018-09-18VDYA0.240.240.210.22-0.03301,907730.2150.22238,53011,0002,50024,50087724,500
2018-09-17VDYA0.210.250.210.250.0351,057,7331870.2450.25686,44735,0009,500118,000134,0372,5001,24971,000
2018-09-14VDYA0.2050.220.200.2150.01195,910630.2050.215146,61011,0005,50013,00050080018,500