21:23:58 EST Sat 16 Dec 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-12-15VJAX0.230.2350.220.230.01189,875320.2250.23177,8758,0003,0001,000
2017-12-14VJAX0.230.2350.220.22-0.005138,975290.2150.23122,2855,0008,0001,0001902,500
2017-12-13VJAX0.230.230.2250.22560,954110.220.2356,5001,0001,0004542,000
2017-12-12VJAX0.220.2250.2150.2250.01179,932280.2250.23173,3325002,0003,0001,000100
2017-12-11VJAX0.220.220.2150.215-0.00573,500100.2150.2259,5001,0001,00012,000
2017-12-08VJAX0.2250.2250.2150.215-0.01107,100220.2150.22102,1002,5002,000500
2017-12-07VJAX0.230.230.2250.225-0.00589,000170.220.2361,50027,500
2017-12-06VJAX0.2350.2350.220.23-0.015504,720770.2250.23453,0005,00011,0005,0001,00072029,000
2017-12-05VJAX0.2550.2550.2350.245-0.01331,907420.240.245307,6002,00012,00030710,000
2017-12-04VJAX0.250.2550.250.25551,50070.2550.2645,5006,000
2017-12-01VJAX0.260.260.250.25574,250200.250.25573,0001,000250
2017-11-30VJAX0.260.260.2550.25535,85050.2550.2635,850
2017-11-29VJAX0.270.270.2550.255-0.01310,200510.2550.26288,9507,00011,0003,000250
2017-11-28VJAX0.270.280.250.265-0.0051,146,4601460.260.271,043,21014,50057,00023,0001,0002507,500
2017-11-27VJAX0.2650.2750.260.270.01345,000700.2650.27308,00022,0009,0006,000
2017-11-24VJAX0.2550.270.2550.26-0.005355,618390.260.265287,50019,50031,00016,0001181,500
2017-11-23VJAX0.270.2750.260.265-0.015288,850480.2650.27228,10019,50027,00013,0002501,000
2017-11-22VJAX0.2850.2950.2750.280.0051,274,1751570.2750.281,186,8505,00017,00032,1001,00022532,000
2017-11-21VJAX0.2650.280.260.2750.02543,965870.270.275487,96514,50021,00014,5006,000
2017-11-20VJAX0.2750.280.2550.255-0.015345,694720.2550.26285,14922,00018,00016,5001,0001,0452,000
2017-11-17VJAX0.270.270.2650.27-0.00587,074260.2650.2780,4742,0004,000600
2017-11-16VJAX0.2750.2750.270.27570,525130.270.27568,0002,000525
2017-11-15VJAX0.280.2850.2750.275-0.02235,800360.270.28223,3007,0002,0005003,000
2017-11-14VJAX0.280.2950.270.28-0.01690,7001120.280.295632,1005,50010,1003,00018,00022,000
2017-11-13VJAX0.2850.290.2750.290.031,508,8061850.290.2951,374,0261,00019,00049,5003,0001,28061,000
2017-11-10VJAX0.270.300.2450.260.024,600,3816470.250.263,687,48128,500117,500212,00012,000175,40010,000357,500
2017-11-09VJAX0.2350.240.2350.2468,172160.2350.2463,0002,0002,0001,000172
2017-11-08VJAX0.240.2450.2250.24275,155510.240.245270,6553,0005001,000
2017-11-07VJAX0.2450.250.240.24253,900480.240.245235,9001,0003,0003,00011,000
2017-11-06VJAX0.2750.2750.240.24-0.04427,4021180.2350.245310,3559,50026,5009,0001,04771,000
2017-11-03VJAX0.2850.2850.2450.275-0.015378,2741270.270.28253,6058,00018,0001,00016997,500
2017-11-02VJAX0.2950.300.2750.29643,7601260.280.29547,9045,00021,0004,00035628,00037,500
2017-11-01VJAX0.290.300.2850.290.02967,3872040.290.295781,71915,00045,0007,0001,16818,00099,500
2017-10-31VJAX0.2650.2850.2550.2750.01652,5751410.270.275511,05032,50028,50027,0007,00052518,00028,000
2017-10-30VJAX0.2350.270.230.2650.051,986,0264130.260.2651,607,8748,40024,00084,5004,0001,2522,500253,500
2017-10-27VJAX0.220.220.210.215-0.005793,200990.210.22623,50014,00019,00020010,000126,500
2017-10-26VJAX0.220.2350.220.22-0.005320,700570.220.235287,2003,00017,0004,0009,500
2017-10-25VJAX0.220.2250.210.2250.005897,250570.2150.225624,8754,00010,375258,000
2017-10-24VJAX0.2250.230.2050.22-0.02535,2181300.2150.22430,50017,00053,0006,00071815,00013,000
2017-10-23VJAX0.240.240.2250.24-0.01271,250410.230.24261,2505,0004,0001,000
2017-10-20VJAX0.250.250.240.2591,835240.2450.2581,1251,0005,5002104,000
2017-10-19VJAX0.2550.2550.2350.25-0.005303,407630.2450.255250,65011,00033,0001,0002577,500
2017-10-18VJAX0.2550.260.2550.2550.00537,00070.250.25537,000
2017-10-17VJAX0.250.260.240.25-0.015448,387750.250.255380,50012,50021,7507,50013726,000
2017-10-16VJAX0.260.270.2550.2650.005188,255450.260.265152,7504,00030,0001,000505
2017-10-13VJAX0.250.2650.250.26-0.01225,736650.260.27194,0009,00010,0003,0002369,500
2017-10-12VJAX0.2550.270.2450.270.015168,750320.260.27160,7502,0006,000
2017-10-11VJAX0.270.270.2550.255-0.015211,250270.2550.27122,5001,00014,0003,00025070,500
2017-10-10VJAX0.270.270.2550.27-0.015435,800700.2650.27344,0003,00019,8004,00050064,500
2017-10-06VJAX0.2750.2850.2650.285157,250470.2750.285111,7505,00011,0002,00027,500
2017-10-05VJAX0.250.2850.250.2850.035314,285440.280.285288,5352,0001,2501,00021,500
2017-10-04VJAX0.2750.2750.250.25-0.025254,769410.250.28233,78114,0006,300688
2017-10-03VJAX0.2850.2850.270.275-0.01106,856290.2750.28599,1563,0003,0001,000700
2017-10-02VJAX0.280.2850.2750.2850.01147,892350.280.285136,2503,0004,2504,000392
2017-09-29VJAX0.270.2750.260.2750.005144,200370.2750.28113,5754,00017,2502,0003757,000
2017-09-28VJAX0.270.2750.2650.270.005116,500250.2650.27101,5002,0009,0001,5002,500
2017-09-27VJAX0.2650.270.2350.265-0.005421,659650.2650.27342,4096,50046,5001,00025025,000
2017-09-26VJAX0.280.2850.270.270.005100,724290.2650.2790,0003,0006,5001,224
2017-09-25VJAX0.300.300.2650.265-0.035384,853710.2650.29309,5728,5008,5002,00078155,500
2017-09-22VJAX0.2850.300.2850.300.02565,175180.280.3056,3752,0001,0003005,500
2017-09-21VJAX0.2850.2850.2750.275-0.015324,750710.2750.285262,0007,00013,0006,00025036,500
2017-09-20VJAX0.310.310.2850.29-0.015342,457970.2850.29300,94811,00013,1253,00038414,000
2017-09-19VJAX0.320.330.3050.310.0151,098,0472130.310.315908,2505,00024,500102,50015,0001,29741,500
2017-09-18VJAX0.300.310.290.295-0.02136,880430.290.295120,1304,0007,2502,0003,000500