21:08:07 EDT Wed 20 Jun 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
2018-06-20VDYA0.2850.290.2650.280.005249,133570.270.28174,2971,0004,0009,5005,0001,33654,000
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
2018-05-16VDYA0.3450.3550.340.35143,697310.340.35121,2554,0004,00094213,500
2018-05-15VDYA0.3550.360.340.35118,690480.340.3565,4904,45510,0006,00074532,000
2018-05-14VDYA0.3750.3750.350.35-0.01159,047530.340.3697,38617,0008,50015,41913,0007427,000
2018-05-11VDYA0.370.3750.360.36379,625920.360.365296,35016,0002,50022,77542,000
2018-05-10VDYA0.390.390.360.36-0.03315,049890.360.37167,10012,4507,00044,5003,00049980,500
2018-05-09VDYA0.390.390.370.390.0280,825340.390.4046,3757,5001,50011,50045013,500
2018-05-08VDYA0.3850.390.370.37-0.03339,037870.370.40254,1777,00018,50019,0005,00036035,000
2018-05-07VDYA0.4050.4050.3850.400.015138,300470.3850.4092,00016,0001,0008,5002,00030018,500
2018-05-04VDYA0.390.3950.380.39-0.005134,606710.380.3985,4361,50016,5001,17030,000
2018-05-03VDYA0.380.400.380.3950.005136,966500.3950.40108,7951,5005,0007,7501,00042112,500
2018-05-02VDYA0.3950.420.380.39-0.01273,859680.380.39229,49513,0002,00017,0002,0005,3645,000
2018-05-01VDYA0.410.4150.400.40-0.015163,663580.400.405115,9736,5009,0001,00019031,000
2018-04-30VDYA0.4150.420.4050.4225,358140.410.4218,4501,5004085,000
2018-04-27VDYA0.4050.4150.4050.415-0.00511,59980.4050.4153,6904097,500
2018-04-26VDYA0.4250.4250.4050.4150.02112,591550.400.41548,0257,5001,0004,0006652,000
2018-04-25VDYA0.420.420.3950.395-0.02210,6601000.3950.42166,6605,0001,0001,00037,000
2018-04-24VDYA0.4350.4450.410.41-0.025256,453860.410.42189,0495,5008,00016,5001,0001,40435,000
2018-04-23VDYA0.460.460.4350.435-0.005130,711520.430.43593,7114,5007,0001,00024,500
2018-04-20VDYA0.440.450.440.44244,193620.440.45147,99321,00011,50024,0001,00020038,500
2018-04-19VDYA0.440.4450.4250.44-0.005407,988670.4350.44350,14110,0002,00022,0001,0001,84721,000
2018-04-18VDYA0.4450.4450.4350.44590,710410.4450.4560,8802,0003,5009,20013015,000
2018-04-17VDYA0.4350.460.430.4450.015250,197770.430.445206,36916,0005,50011,5005008289,500
2018-04-16VDYA0.4250.430.410.430.00597,435350.420.4389,1355002,5004,000500300500
2018-04-13VDYA0.410.4250.410.4250.005207,400470.420.425193,3002,0009,0001,0001002,000
2018-04-12VDYA0.4250.4250.4150.42160,218510.420.42595,0953,5003,0009,50012349,000
2018-04-11VDYA0.430.430.410.42-0.00570,639160.420.42567,2393,000400
2018-04-10VDYA0.4350.4350.4250.4350.0142,150190.4250.43523,2501,5001,0006,00040010,000
2018-04-09VDYA0.420.4350.420.425189,430530.420.43142,6151,50031,50081513,000
2018-04-06VDYA0.4350.440.4150.425-0.01145,060520.4250.43108,0606,5006,00015,0009,500
2018-04-05VDYA0.4250.460.4250.4350.015503,427890.4350.44403,47014,5007,00037,0001,45740,000
2018-04-04VDYA0.4250.4250.410.42307,460850.420.425234,68021,50035,5001,00028014,500
2018-04-03VDYA0.430.440.410.42318,861980.420.425145,06149,20026,00077,0006,50060014,500
2018-04-02VDYA0.410.480.410.420.011,129,9402640.420.43746,50537,50051,000135,00031,500435128,000
2018-03-29VDYA0.4150.4150.3950.41202,800370.400.41179,0006,0006,00030011,500
2018-03-28VDYA0.410.4150.410.41-0.01292,507630.410.42264,6205,0008,5013,00038611,000
2018-03-27VDYA0.410.4250.410.42467,729840.410.42335,06427,50015,00053,5006,0001,16529,500
2018-03-26VDYA0.390.4250.380.420.03383,7221360.400.42279,92219,0008,00028,50040,0003008,000
2018-03-23VDYA0.4250.4250.390.39-0.025516,5781180.3850.40378,87812,50036,00011,0001,20077,000
2018-03-22VDYA0.400.430.400.410.02349,4491040.410.415263,2933,0007,00021,2003,0001,95650,000
2018-03-21VDYA0.3950.400.380.39348,489950.390.40302,07510,50018,3992,0001,51514,000