04:07:58 EDT Mon 22 Jul 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
2019-07-19VILA0.200.200.1950.1950.00561,071170.190.19514,0001,0007146,000
2019-07-18VILA0.190.1950.20
2019-07-17VILA0.190.190.190.1950,00040.1950.2050,000
2019-07-16VILA0.1950.1950.190.19-0.00570,021100.190.2033,0002137,000
2019-07-15VILA0.200.200.1950.195-0.0056,55530.1950.206,555
2019-07-12VILA0.200.210.200.200.01399,000480.1950.20272,50020,00010,0002,50094,000
2019-07-11VILA0.200.200.190.19-0.00584,100200.190.2056,6005,00022,500
2019-07-10VILA0.190.190.190.19-0.00525,00020.1950.2025,000
2019-07-09VILA0.190.1950.190.1950.00542,72690.1950.2023,0269,50020010,000
2019-07-08VILA0.1950.1950.180.190.01175,470190.190.20127,40015,57032,500
2019-07-05VILA0.180.180.19
2019-07-04VILA0.180.180.19
2019-07-03VILA0.180.180.180.183,80030.180.193003,500
2019-07-02VILA0.180.190.180.18-0.005122,000180.180.1999,50010,00012,500
2019-06-28VILA0.1950.1950.1850.19551,000120.190.19521,50050011,00018,000
2019-06-27VILA0.190.200.1850.200.01120,000200.1950.2039,0001,00080,000
2019-06-26VILA0.1850.200.1850.200.02143,492150.1850.20109,5002,00010,00049221,500
2019-06-25VILA0.180.180.1750.175-0.0056,30030.1750.191,3005,000
2019-06-24VILA0.180.180.180.18346,000140.180.185341,0004,0001,000
2019-06-21VILA0.1950.1950.180.18-0.0195,500260.180.18579,0001,0002,00013,500
2019-06-20VILA0.200.200.190.19-0.01114,000160.1850.1980,00010,00024,000
2019-06-19VILA0.1950.200.1950.2045,50080.190.2035,00010,500
2019-06-18VILA0.1950.200.1950.200.01517,50950.190.201,000916,500
2019-06-17VILA0.190.190.1850.185-0.005137,60090.1850.20120,5007,00010010,000
2019-06-14VILA0.190.190.190.1955,00040.1850.1955,000
2019-06-13VILA0.200.200.190.1990,000140.190.2084,0006,000
2019-06-12VILA0.1950.1950.190.195131,500150.190.19595,00010,00010,0006,00010,500
2019-06-11VILA0.200.2050.1950.195-0.00544,900100.1950.2038,9003,5002,500
2019-06-10VILA0.2050.210.200.20-0.01116,500150.200.20598,50010,0003,0005,000
2019-06-07VILA0.2150.220.2050.205-0.015232,399220.2050.21195,0009,0005,50089922,000
2019-06-06VILA0.2150.2250.2150.2150.005171,750260.210.2293,75021,00057,000
2019-06-05VILA0.180.2250.180.210.03547,000310.2050.215427,50010,000109,500
2019-06-04VILA0.1750.1850.1750.1850.01105,400200.180.18514,4008,00010,00073,000
2019-06-03VILA0.1650.1750.1650.1750.0115,60050.170.188,6007,000
2019-05-31VILA0.1650.1650.175
2019-05-30VILA0.1650.1650.175
2019-05-29VILA0.1550.1650.1550.1650.0238,500200.1650.19519,50019,000
2019-05-28VILA0.1450.1450.155
2019-05-27VILA0.1450.1450.1450.145-0.00518,00070.1450.15518,000
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