11:45:28 EDT Sun 26 May 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
2019-05-24VILA0.150.150.150.1532,00050.150.1632,000
2019-05-23VILA0.1450.150.1450.150.00528,900100.1450.1525,5003,000400
2019-05-22VILA0.1450.1450.1450.14535,30050.1450.1535,300
2019-05-21VILA0.1550.1550.140.145-0.01340,500150.1450.15332,0005,0003,500
2019-05-17VILA0.160.160.1550.155-0.00578,90090.1550.16553,50040025,000
2019-05-16VILA0.160.160.160.16-0.00522,12440.1550.1622,000124
2019-05-15VILA0.1650.1650.1650.16525,01030.160.16525,00010
2019-05-14VILA0.1650.1650.1650.1657,00010.1650.177,000
2019-05-13VILA0.170.170.1650.165-0.00552,000100.160.16537,00015,000
2019-05-10VILA0.1750.1750.1750.1750.0055,50010.170.1755,500
2019-05-09VILA0.1650.1750.1650.170.0123,72740.1650.1721,0002272,500
2019-05-08VILA0.170.170.160.16-0.0162,010160.160.1762,00010
2019-05-07VILA0.180.180.170.17-0.005110,000200.1650.1851,50017,50041,000
2019-05-06VILA0.1750.1750.18
2019-05-03VILA0.1850.1850.1750.175-0.00534,00080.170.17530,0004,000
2019-05-02VILA0.1850.1850.180.185104,500150.1850.1974,0003,50027,000
2019-05-01VILA0.1850.190.1850.1850.00515,52050.180.1910,5205,000
2019-04-30VILA0.170.180.170.180.0168,500100.180.1933,0005,00030,500
2019-04-29VILA0.170.170.160.170.005189,400200.1650.17177,40010,0002,000
2019-04-26VILA0.1750.1750.1650.165-0.01271,520220.1650.17222,50010,0002039,000
2019-04-25VILA0.190.190.1750.175-0.015102,000120.1750.1892,00010,000
2019-04-24VILA0.190.190.190.190.00511,44140.1850.1911,000441
2019-04-23VILA0.1850.190.180.185528,000420.1850.19440,00030,50057,500
2019-04-22VILA0.1850.1850.1850.18531,00040.1850.1921,00010,000
2019-04-18VILA0.1850.1850.1850.1855,00020.1850.195,000
2019-04-17VILA0.1850.1850.180.18526,00040.1850.1926,000
2019-04-16VILA0.180.1850.180.185115,42260.1850.19115,00022400
2019-04-15VILA0.1850.1850.180.185-0.005155,000210.180.185133,50050021,000
2019-04-12VILA0.190.190.190.1931,30050.1850.1931,300
2019-04-11VILA0.190.190.190.199,50020.1850.199,500
2019-04-10VILA0.1950.1950.190.19-0.00525,50070.1850.1923,5001,0001,000
2019-04-09VILA0.200.200.190.19-0.00520,00030.190.202,00018,000
2019-04-08VILA0.1950.1950.180.195220,500310.1950.20136,0006,50047,50030,500
2019-04-05VILA0.1950.1950.1950.195-0.00520,00010.1950.2020,000
2019-04-04VILA0.1950.200.1950.200.00583,869120.1950.2044,50010,00036929,000
2019-04-03VILA0.200.200.190.195-0.00591,000160.1950.2043,00018,50029,500
2019-04-02VILA0.200.200.200.20-0.00522,00020.1950.20522,000
2019-04-01VILA0.200.2050.190.2050.00554,690120.200.20528,00016,0001,0001909,500
2019-03-29VILA0.200.200.200.2049,00090.200.20529,00010,00010,000
2019-03-28VILA0.210.210.200.20-0.005180,000200.1950.21120,50027,0005,50027,000
2019-03-27VILA0.210.2150.1950.2050.005349,250410.200.205276,00015,00027,50010,00025020,500
2019-03-26VILA0.180.200.180.200.02205,500230.200.21106,50030,00069,000
2019-03-25VILA0.190.190.170.18-0.01392,200420.1750.185293,20010,00019,50023,00046,500
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