08:47:17 EDT Thu 16 Aug 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
2018-08-15VDYA0.240.250.240.250.0186,114260.240.2577,0136018,500
2018-08-14VDYA0.2450.250.240.24-0.00555,699190.240.2551,1994,500
2018-08-13VDYA0.250.2550.240.245-0.01530,299160.2450.25520,8003544,0001455,000
2018-08-10VDYA0.260.260.2450.260.0159,700230.250.2646,90011,5003001,000
2018-08-09VDYA0.240.2650.240.25-0.01349,625610.2450.25271,37514,00016,00036,00025012,000
2018-08-08VDYA0.230.260.2250.260.025431,687530.250.26360,68740,00010,0005,50015,500
2018-08-07VDYA0.2450.250.220.235-0.015407,426700.230.235262,31644,0005,00056,00033,6106,500
2018-08-03VDYA0.2450.250.240.25142,995220.240.245110,5103,00023,0004856,000
2018-08-02VDYA0.250.2550.240.250.005338,565450.2350.245291,49012,0004,00011,00010,0007510,000
2018-08-01VDYA0.2550.2550.2450.25-0.005103,140210.2450.2588,2001,00044013,500
2018-07-31VDYA0.260.260.250.2550.0151,000180.250.25541,0004,0006,000
2018-07-30VDYA0.2550.2650.2450.245-0.02292,220690.2450.25212,4105,0005,00018,5002,5006,0001,31041,500
2018-07-27VDYA0.260.2650.2450.2650.005867,425730.250.265753,57019,0003,00062,50085528,500
2018-07-26VDYA0.2550.270.2550.260.00598,430260.260.26585,6303,0002,0008007,000
2018-07-25VDYA0.260.260.250.255-0.00551,722240.2550.2630,93610,5007869,500
2018-07-24VDYA0.2650.2650.2550.26103,994250.260.265103,994
2018-07-23VDYA0.2650.2850.260.26-0.00530,700190.260.26530,700
2018-07-20VDYA0.280.280.2650.265-0.02213,500420.260.265213,500
2018-07-19VDYA0.270.300.270.2850.01147,200350.280.30147,200
2018-07-18VDYA0.2750.280.2650.2750.015106,345270.270.275106,345
2018-07-17VDYA0.260.2650.260.26-0.0057,00040.260.277,000
2018-07-16VDYA0.260.2750.260.26574,655170.260.26574,655
2018-07-13VDYA0.250.270.250.2650.01570,500120.2650.27570,500
2018-07-12VDYA0.260.260.240.25-0.02186,307420.2450.255186,307
2018-07-11VDYA0.260.2750.260.27-0.00549,348320.260.274,33312,0001533,000
2018-07-10VDYA0.2850.2850.2650.265-0.02336,533880.2650.275235,0335,0005,00017,50074,000
2018-07-09VDYA0.290.290.260.285210,901430.260.285162,2254,5004,5009,5005,17625,000
2018-07-06VDYA0.300.300.270.2850.005140,252500.270.28556,85210,00037,5005,50040030,000
2018-07-05VDYA0.260.3050.260.280.01244,412820.280.285200,42210,5002,0003,39060027,500
2018-07-04VDYA0.270.270.260.270.02582,100240.260.2752,6008,00016,0005,500
2018-07-03VDYA0.280.290.2450.245-0.02330,9451090.2450.29187,50033,5006,00025,5001,00044577,000
2018-06-29VDYA0.280.290.2650.275-0.005167,972780.270.28588,2072,5004,00026573,000
2018-06-28VDYA0.270.280.2650.280.025284,092570.2750.28204,78711,5707,00036,50023524,000
2018-06-27VDYA0.2750.2750.2450.255-0.025165,837810.250.255122,28711,50010,0001,05021,000
2018-06-26VDYA0.280.290.270.28-0.0159,489250.2750.2933,7893,5006,0002,00020014,000
2018-06-25VDYA0.300.300.2750.29-0.01165,794720.280.2976,3758,44313,50025622067,000
2018-06-22VDYA0.3150.320.290.30-0.01750,8471690.2950.30510,07025,00011,50075,000777128,500
2018-06-21VDYA0.290.330.2850.310.03911,3082010.310.315649,93356,50016,50087,0001,375100,000
2018-06-20VDYA0.2850.290.2650.280.005249,133570.270.28174,2971,0004,0009,5005,0001,33654,000
2018-06-19VDYA0.260.2750.260.2750.00554,631290.2650.27536,0008,00063110,000
2018-06-18VDYA0.280.280.260.270.005145,053300.260.27128,2509,00033007,500
2018-06-15VDYA0.270.290.260.2650.01317,157690.2650.27253,00017,0001,5003,00015742,500
2018-06-14VDYA0.260.2750.2550.255-0.0250,300310.2550.26537,20050050010012,000
2018-06-13VDYA0.260.290.260.2650.00564,150200.2650.27547,0009,0006507,500
2018-06-12VDYA0.280.2850.260.26-0.03222,270410.260.27197,5006,00010,0003704008,000
2018-06-11VDYA0.290.2950.280.29-0.005193,950560.280.29171,2704,0002,0001,00018015,500
2018-06-08VDYA0.2950.2950.270.2950.015315,5121150.280.295184,27630,00014,0009,50026697076,500
2018-06-07VDYA0.2450.3150.2450.280.0351,114,2593980.2750.28742,44057,00015,50047,8005,019246,500
2018-06-06VDYA0.2450.260.220.2451,291,4303400.240.245887,90543,50043,50074,0005,0007,00026,625203,900
2018-06-05VDYA0.270.270.230.25-0.0252,363,4684680.240.251,380,713111,500103,000179,79025,50047,00031,46514,500470,000
2018-06-04VDYA0.3350.3350.270.275-0.0352,785,8655570.2750.281,709,454226,00052,500235,15049,50054,0002,76119,500437,000
2018-06-01VDYA0.3450.3450.3050.31-0.02308,0131030.310.345213,3188,00010,00016,50019560,000
2018-05-31VDYA0.3450.3650.320.325-0.025333,0191180.330.35234,58911,0002,00022,5001,43061,500
2018-05-30VDYA0.3550.3750.350.35-0.03137,346460.3450.3691,6501,0001,00013,0004,69626,000
2018-05-29VDYA0.3850.3850.3750.38-0.00566,950210.3650.3858,5503,0004005,000
2018-05-28VDYA0.380.400.3750.385-0.005151,633510.3650.385124,0573,0005,0009,00057610,000
2018-05-25VDYA0.360.390.340.390.04431,8091060.350.38305,37414,0006,00035,5001,73569,200
2018-05-24VDYA0.3550.370.350.3714,04290.360.378,2005,000842
2018-05-23VDYA0.3850.3850.360.37-0.015119,667240.360.3758,3559,00038,0001,95036212,000
2018-05-22VDYA0.370.3850.370.385-0.00598,479190.360.38583,4793,5005006,0005,000
2018-05-18VDYA0.3750.390.3750.390.0256,900270.3850.3942,6501,6005,0002,6505,000
2018-05-17VDYA0.3550.370.350.370.0284,260220.360.37532,26016,50010,00015,00010,500