10:22:14 EDT Fri 18 Oct 2019
Enter Symbol
or Name
USA
CA



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-NEO ATS
2019-10-17VILA0.260.270.240.2550.005292,600430.2550.26183,60010,00010,00057,50031,500
2019-10-16VILA0.2450.280.2450.250.021,125,418900.250.255866,90019,00024,01853,50019,000143,000
2019-10-15VILA0.270.270.230.23-0.045462,900610.2350.245332,50010,00010,00010,000400100,000
2019-10-11VILA0.230.2750.230.2750.051,048,7701390.270.28640,20020,00024,50057,5008,500150,570147,500
2019-10-10VILA0.200.250.200.2250.02487,023720.220.225328,35010,00041,500173107,000
2019-10-09VILA0.1950.2550.190.2050.005295,900530.200.21202,4002,50032,5005,00010,50043,000
2019-10-08VILA0.150.210.150.200.05543,840470.1950.20492,84051,000
2019-10-07VILA0.150.150.150.1520,00040.1450.1512,0008,000
2019-10-04VILA0.150.150.150.150.005185,76770.1450.15185,767
2019-10-03VILA0.140.1450.140.1450.0133,50060.1350.14514,50019,000
2019-10-02VILA0.1450.1450.1350.135-0.0115,07540.1350.14515,00075
2019-10-01VILA0.1450.1450.1450.145-0.00520,00040.1450.1520,000
2019-09-30VILA0.150.1450.15
2019-09-27VILA0.150.150.140.1528,90060.1450.1528,500400
2019-09-26VILA0.1550.1550.150.150.0056,25470.1450.156,000254
2019-09-25VILA0.1450.150.1450.150.0055,06750.1450.151,5005673,000
2019-09-24VILA8110.1450.1581
2019-09-23VILA0.1450.1450.1450.1450.005140,00040.1450.155131,0009,000
2019-09-20VILA0.160.160.140.14-0.02252,850220.1450.16199,3509,0006,50038,000
2019-09-19VILA0.160.160.160.160.0054,00010.1550.164,000
2019-09-18VILA0.1550.1550.16
2019-09-17VILA0.160.160.150.160.00522,536200.1550.168,3121,03219213,000
2019-09-16VILA0.1550.1550.1550.1551,00010.150.1551,000
2019-09-13VILA0.1550.1550.1550.1550.0110,00050.150.167,0001,0002,000
2019-09-12VILA0.160.160.1450.145-0.0213,50040.1450.15513,500
2019-09-11VILA0.160.1650.1550.165-0.0058,00040.1550.1654,0004,000
2019-09-10VILA0.170.170.170.175,00020.160.175,000
2019-09-09VILA0.170.170.170.170.00524,25240.160.1724,000252
2019-09-06VILA0.1650.160.165
2019-09-05VILA0.1650.1650.1650.1650.0052,50010.160.1652,500
2019-09-04VILA0.1650.1650.160.16-0.0150,00030.160.16550,000
2019-09-03VILA0.170.1750.170.1737,50030.1650.1737,500
2019-08-30VILA0.170.170.170.170.0196,00060.1650.1770,50025,500
2019-08-29VILA0.160.160.165
2019-08-28VILA0.160.160.165
2019-08-27VILA0.1650.1650.160.165-0.00561,00050.160.16554,0007,000
2019-08-26VILA0.1750.1750.160.165125,500180.1650.17105,50016,0004,000
2019-08-23VILA0.170.170.1650.165-0.005145,50080.1650.175144,5001,000
2019-08-22VILA0.1650.170.160.1720,50040.1650.1720,500
2019-08-21VILA0.1650.170.150.170.01366,000340.1650.17234,00036,00010,00086,000
2019-08-20VILA0.160.160.17
2019-08-19VILA0.1650.1650.160.16-0.00557,86260.150.1654,800623,000
2019-08-16VILA0.170.170.1650.165-0.0140,03950.1650.17540,00039
2019-08-15VILA0.1750.1750.1750.17533,30230.170.17533,302
2019-08-14VILA28610.1750.18286
2019-08-13VILA0.1750.1750.1750.17528,50020.1750.1828,500
2019-08-12VILA0.1750.170.18
2019-08-09VILA0.1750.170.18
2019-08-08VILA0.180.180.1750.175-0.00527,29950.170.17526,2991,000
2019-08-07VILA0.180.180.180.18171,00050.180.185171,000
2019-08-06VILA0.180.180.180.18-0.00511,70040.180.18511,000700
2019-08-02VILA0.1850.180.185
2019-08-01VILA0.1850.1850.1750.185140,00090.180.185137,0003,000
2019-07-31VILA0.1850.1850.180.18538,07980.180.1932,500795,500
2019-07-30VILA0.1850.1850.180.18552,50080.1850.2042,0001,0005,0004,500
2019-07-29VILA0.190.190.1850.185-0.00521,50060.1850.1921,000500
2019-07-26VILA0.190.190.1850.1971,00090.190.2070,500500
2019-07-25VILA0.1950.1950.190.19-0.005225,669230.190.20209,5113,0003,00015810,000
2019-07-24VILA0.1950.200.190.195-0.00557,000100.1950.2046,50050010,000
2019-07-23VILA0.1950.200.1950.2020,00030.1950.2016,5003,500
2019-07-22VILA0.1950.200.190.200.005310,600330.1950.20271,50010,0001,10028,000
2019-07-19VILA0.200.200.1950.1950.00561,071170.190.19514,0001,0007146,000