01:12:44 EDT Mon 25 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-22VILA0.150.150.1450.15483,822230.150.16473,5013,0007,0003201
2020-05-21VILA0.1550.1550.150.15155,20080.150.16155,200
2020-05-20VILA0.1550.160.1450.1564,800210.150.1645,30016,0001,0002,500
2020-05-19VILA0.150.150.140.150.00515,15380.150.15514,0001,000100
2020-05-15VILA0.160.160.140.145-0.015314,800480.1450.155235,30042,0001,00012,5001,00023,000
2020-05-14VILA0.170.170.160.165,00040.160.174,0001,000
2020-05-13VILA0.1650.1650.160.16-0.00518,24030.160.16518,000240
2020-05-12VILA0.1650.1650.1650.1653,40830.160.173,38820
2020-05-11VILA0.1650.1650.160.1677,500130.160.1757,5001,5001,00017,500
2020-05-08VILA0.160.1650.160.16166,190120.160.165165,50050090100
2020-05-07VILA0.160.160.160.160.0139,50070.160.16532,5003,5001,5002,000
2020-05-06VILA0.1550.1550.150.15-0.0054,38840.1550.164,388
2020-05-05VILA0.1650.1650.150.155-0.0117,370170.1550.1613,3701,0005001,0001,500
2020-05-04VILA0.150.1650.150.1650.02181,117390.160.165125,01526,00010,00010015,0005,0002
2020-05-01VILA0.160.160.1450.145-0.02143,000230.150.155131,5001,50010,000
2020-04-30VILA0.1750.1750.1650.16512,50070.160.179,5003,000
2020-04-29VILA0.1650.170.1650.177,13870.1650.173,5003,500
2020-04-28VILA0.1750.1750.170.17-0.018,06060.1650.178,060
2020-04-27VILA0.1950.200.180.18-0.005310,500260.1750.18275,00010,50015,5003,5006,000
2020-04-24VILA0.180.1850.170.1850.01275,039330.180.19175,10015,00052,0007,00020012,50013,000
2020-04-23VILA0.160.1750.1550.1750.025135,085170.170.1857,00078,000
2020-04-22VILA0.150.160.1450.160.01533,80080.150.1631,7005001,500100
2020-04-21VILA0.1550.160.1350.150.00588,730150.1450.1574,0007,5007,000130
2020-04-20VILA0.1650.1650.1450.145-0.01512,40060.1450.15511,0001,000
2020-04-17VILA0.1650.1650.160.16-0.0057,40050.1550.167,000
2020-04-16VILA0.1650.1650.1650.1650.0052,01930.160.1651,0001,000
2020-04-15VILA0.1650.1650.1550.16-0.0144,500130.160.16534,0004,5001,0003,5001,500
2020-04-14VILA0.170.1750.160.17-0.00524,160120.1650.1723,500500160
2020-04-13VILA0.160.1750.160.1750.02344,250650.170.175186,75081,00050,0004,50016,0006,000
2020-04-09VILA0.150.1550.150.15553,106110.150.1633,00011,5004,0004,500
2020-04-08VILA0.1650.1650.150.155-0.00548,800110.1550.1641,0002,0005,000500200
2020-04-07VILA0.1650.1650.150.15-0.0056,02540.150.1653,0003,00025
2020-04-06VILA0.1650.1650.1450.155-0.00545,200150.1550.1645,200
2020-04-03VILA0.170.170.160.1620,90070.1550.163,4005,50012,000
2020-04-02VILA0.170.170.170.170.011,00010.160.171,000
2020-04-01VILA0.1650.1650.150.16-0.017,50050.1550.164,0003,500
2020-03-31VILA0.160.170.160.170.014,05540.1650.173,0001,00055
2020-03-30VILA0.170.170.170.170.013,23530.160.171103,000
2020-03-27VILA0.1450.1750.130.150.02199,520400.1550.17134,00034,00013,0005,50013,020
2020-03-26VILA0.150.150.130.13-0.0260,500150.130.14513,5001,50041,5001,5002,500
2020-03-25VILA0.140.150.140.150.01550,900170.140.1622,50013,0006,5001,5007,000400
2020-03-24VILA0.130.1350.1250.1350.02583,500170.130.1452,00017,00050013,500500
2020-03-23VILA0.1250.130.110.11-0.0196,900170.1150.1495,8001,000100
2020-03-20VILA0.1350.1350.120.12-0.02133,825230.120.1491,0005,00027,50010,000
2020-03-19VILA0.1350.140.120.140.01596,450170.1350.14595,0001,000450
2020-03-18VILA0.1450.1450.120.125-0.02565,400250.1250.14553,4001,0001,0001,0004,0005,000
2020-03-17VILA0.140.160.130.150.02540,651120.1450.1538,6112,000
2020-03-16VILA0.1650.1650.1250.125-0.045132,500230.140.155126,5002,0001,5002,500
2020-03-13VILA0.1650.1750.1650.170.0136,400120.1650.17530,0005,0001,000400
2020-03-12VILA0.200.200.160.16-0.0386,192370.160.17561,6929,0008,0005,0002,500
2020-03-11VILA0.200.200.190.19-0.01104,00090.1950.21104,000
2020-03-10VILA0.210.2150.1950.20-0.01119,000190.1950.2199,00018,5001,500
2020-03-09VILA0.2050.210.200.21-0.00556,500110.2050.2149,5003,0004,000
2020-03-06VILA0.220.220.210.215-0.00556,00080.210.2256,000
2020-03-05VILA0.2150.220.2150.220.00564,000110.220.2338,0008,0003,00011,0004,000
2020-03-04VILA0.2150.2150.2050.21561,000170.210.21534,50016,00010,500
2020-03-03VILA0.2150.220.210.215303,000420.2150.2295,000208,000
2020-03-02VILA0.2150.2150.2150.21515,00050.2150.225,0003,0007,000
2020-02-28VILA0.230.230.2050.215-0.01576,084280.210.21552,5004,5003,50010,5004,500
2020-02-27VILA0.2350.2350.230.23-0.0165,50090.230.23565,500
2020-02-26VILA0.240.250.230.2488,400130.2350.2487,0001,000400
2020-02-25VILA0.2450.2450.2350.24-0.00545,870130.240.2519,5007,5006,0005,5007,000370