06:04:54 EDT Mon 25 Mar 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
2019-03-22VILA0.190.190.190.19-0.00510,00010.190.19510,000
2019-03-21VILA0.1950.1950.1950.19548,00050.190.19546,0001,0001,000
2019-03-20VILA0.1850.1950.180.1950.01172,500170.190.20133,50010,0005,00024,000
2019-03-19VILA0.190.190.180.185-0.005676,600340.1850.19556,6007,50020,00040,00052,500
2019-03-18VILA0.1950.1950.190.19-0.00520,52730.190.19520,50027
2019-03-15VILA0.200.200.1950.19526,00090.1950.2017,6004008,000
2019-03-14VILA0.200.200.1950.195-0.00510,00030.1950.2010,000
2019-03-13VILA0.200.200.200.20103,00090.1950.20103,000
2019-03-12VILA0.190.200.190.200.0265,000110.200.212,00063,000
2019-03-11VILA0.1950.1950.180.18-0.01585,800170.1750.18571,50030014,000
2019-03-08VILA0.200.200.1950.19530,00060.190.2030,000
2019-03-07VILA0.200.200.1950.195-0.00537,75060.1950.2037,500250
2019-03-06VILA0.190.200.190.200.005213,500170.1950.21210,0003,500
2019-03-05VILA0.200.200.1950.195-0.00520,00030.190.2020,000
2019-03-04VILA0.2050.2050.1850.20387,398220.200.205372,00039815,000
2019-03-01VILA0.220.220.200.21-0.0171,163100.200.2156,16315,000
2019-02-28VILA0.2250.2250.220.22-0.01155,130130.220.225152,0006302,500
2019-02-27VILA0.230.230.2250.23-0.00529,50060.2250.2327,5002,000
2019-02-26VILA0.2350.2350.2250.23250.0125688,500330.230.235612,00028,50048,000
2019-02-25VILA0.230.2350.2150.225-0.005386,133380.220.23367,30033318,500
2019-02-22VILA0.230.230.2150.23268,081220.2250.23243,08125,000
2019-02-21VILA0.2350.240.2250.23-0.005141,246190.230.235141,246
2019-02-20VILA0.240.240.2250.235275,308320.2250.23248,0887,00022020,000
2019-02-19VILA0.230.250.2250.2350.015525,176710.2350.24471,04649010,00064043,000
2019-02-15VILA0.200.2350.200.230.03659,7961080.220.23628,7506,50010,5001,04613,000
2019-02-14VILA0.180.210.180.200.0252,476,7671370.200.212,128,30023,9675,00010,000225,00084,500
2019-02-13VILA0.180.180.170.175-0.005240,000180.170.18227,50012,500
2019-02-12VILA0.180.180.180.18185,00040.1750.185185,000
2019-02-11VILA0.1850.1850.170.18576,800330.180.185551,00030025,500
2019-02-08VILA0.1850.190.180.185175,600160.180.185102,10073,500
2019-02-07VILA0.1850.190.180.185318,084560.180.185282,60040058434,500
2019-02-06VILA0.190.190.1850.185-0.005146,500140.1850.19141,5005,000
2019-02-05VILA0.180.190.1750.190.01866,392370.170.19864,3922,000
2019-02-04VILA0.180.180.170.18198,350200.170.18192,7504002005,000
2019-02-01VILA0.180.180.170.18708,500350.1750.18703,0005,500
2019-01-31VILA0.160.180.160.180.0253,406,4001500.180.1853,278,60014,50029,10029,00020055,000
2019-01-30VILA0.140.1550.140.1550.015633,100170.1550.16528,1005,000100,000
2019-01-29VILA0.1350.1450.1350.140.01533,000210.140.145518,0005,00010,000
2019-01-28VILA0.140.140.130.13-0.01257,500110.130.135247,50010,000
2019-01-25VILA0.1450.1450.140.1450.005101,000110.140.145100,0001,000
2019-01-24VILA0.140.140.140.140.0190,00050.140.14590,000
2019-01-23VILA0.140.140.130.135-0.01563,500220.1350.14528,50015,00010,00010,000
2019-01-22VILA0.1450.160.140.1450.00588,200150.140.14588,200
2019-01-21VILA0.150.150.140.14168,333140.140.145141,00027,333
2019-01-18VILA0.140.140.140.14-0.005131,00060.1350.145106,00025,000
2019-01-17VILA0.140.1450.140.1450.005247,000120.1350.14200,0005,00042,000
2019-01-16VILA0.140.140.140.1480,02060.1350.14560,00020,020
2019-01-15VILA0.150.150.140.14125,250100.140.145115,25010,000
2019-01-14VILA0.140.1450.140.1450.00593,50050.140.1583,50010,000
2019-01-11VILA0.130.150.130.140.00549,500100.1350.14532,5005,00012,000
2019-01-10VILA0.1350.1350.1350.13560,00040.130.1460,000
2019-01-09VILA0.140.140.1350.135-0.00548,00060.130.13543,0005,000
2019-01-08VILA0.1350.1450.1350.140.01194,000190.1350.14188,0005,0001,000
2019-01-07VILA0.130.130.1250.13-0.00536,50050.130.1426,5005,0005,000
2019-01-04VILA0.1350.1350.1250.135-0.00597,000130.1250.13595,0002,000
2019-01-03VILA0.140.140.140.140.00550,00080.1350.1433,00017,000
2019-01-02VILA0.1350.1350.1350.1351,00010.130.1351,000
2018-12-31VILA0.1350.1350.14
2018-12-28VILA0.1350.1350.1350.1350.00531,00040.130.13531,000
2018-12-27VILA0.130.130.130.135,00020.1250.135,000