05:10:26 EDT Thu 29 Jun 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
2017-06-28VJAX0.3150.3150.300.3094,900350.300.3169,9003,0004,00015,0003,000
2017-06-27VJAX0.3250.3250.300.30-0.015203,650320.300.31191,2008,0004,000450
2017-06-26VJAX0.320.330.310.3150.021,975,6152480.310.321,737,2109,50030,000100,00086,0002,40510,500
2017-06-23VJAX0.260.2950.260.2950.01331,938810.290.295308,2885,0001,00015,0002,000650
2017-06-22VJAX0.300.3050.2850.285-0.015100,500170.2850.2997,5002,0001,000
2017-06-21VJAX0.3150.320.300.30-0.02143,300270.300.315128,0001,00012,5001,500300
2017-06-20VJAX0.310.320.300.320.025276,700490.3150.32232,8003,0002,00035,9003,000
2017-06-19VJAX0.2950.320.290.295-0.02288,754500.2950.31269,9405,00013,400414
2017-06-16VJAX0.310.3150.2950.3150.01316,368550.3150.32243,1755,33321,50021,50023,0003601,500
2017-06-15VJAX0.300.310.290.3050.025647,3501010.2950.31543,65023,00014,00051,5001,00020014,000
2017-06-14VJAX0.290.290.280.28-0.01522,50090.280.2919,5003,000
2017-06-13VJAX0.290.2950.280.2950.005223,900380.290.30216,6004,0002,500800
2017-06-12VJAX0.2850.290.280.290.01196,876300.290.30176,5506,0008,0001,0003265,000
2017-06-09VJAX0.290.300.270.28-0.005197,150320.270.29179,9502001,00014,5001,500
2017-06-08VJAX0.2850.2850.280.285249,063420.2850.29220,56319,0004,5004,500500
2017-06-07VJAX0.290.300.280.2850.01777,1301540.2850.29619,43038,20018,00056,00019,5006,00020,000
2017-06-06VJAX0.280.280.260.275-0.02543,150930.2750.285470,65045,5002,00017,0008,000
2017-06-05VJAX0.2850.300.2850.2950.005407,775710.280.295380,6254,00013,0009,500650
2017-06-02VJAX0.3050.3250.280.29-0.051,690,5362600.280.2851,397,2265,90026,500127,85058,0001,56030,50043,000
2017-06-01VJAX0.2850.350.260.340.1156,168,9066860.3350.345,291,505153,500130,500310,500101,00050,90129,500101,500
2017-05-31VJAX0.2150.230.210.225449,205690.220.23429,3054,00012,5003,000400
2017-05-30VJAX0.230.2650.2150.225-0.0051,652,8922510.210.2251,377,55020,00019,000133,40069,5001,44225,0007,000
2017-05-29VJAX0.210.260.210.230.031,948,4802690.2350.241,692,9004,00021,000177,00048,0001,0804,500
2017-05-26VJAX0.2150.2150.190.20-0.015288,949500.200.205272,4004,00010,0002,000549
2017-05-25VJAX0.190.220.190.2150.031,133,5701830.210.215934,37012,0003,000138,50030,00070015,000
2017-05-24VJAX0.150.1950.150.1850.035876,8501230.180.185836,8507,00010,0005,0008,00010,000
2017-05-23VJAX0.1450.150.1450.150.00586,000130.140.14583,0002,0001,000
2017-05-19VJAX0.1450.1450.1450.1450.0146,00080.140.14546,000
2017-05-18VJAX0.140.1450.1350.13540,00040.1350.14540,000
2017-05-17VJAX0.140.1450.1350.135-0.005174,202190.130.14171,2022,0001,000
2017-05-16VJAX0.1250.140.1250.140.015321,500170.130.14299,50021,0001,000
2017-05-15VJAX0.1250.1250.1250.12586,00040.120.1486,000
2017-05-12VJAX0.1250.1350.1250.125101,00050.1250.135101,000
2017-05-11VJAX0.1350.140.1250.125-0.01396,284290.1250.135391,8842,0001,0001,000400
2017-05-10VJAX0.140.140.1350.135-0.00593,000100.1350.14591,0002,000
2017-05-09VJAX0.130.140.130.14123,000170.1250.145120,0001,0002,000
2017-05-08VJAX0.1350.1450.130.140.005461,500410.1350.14449,5003,0006,0003,000
2017-05-05VJAX0.150.1550.1350.135-0.015866,960920.1350.14827,3002,6005,00020,5005,0001,5605,000
2017-05-04VJAX0.1150.150.1150.150.04919,945950.1450.15905,38511,5002,100960
2017-05-03VJAX0.1050.110.100.110.005173,358120.110.115172,3581,000
2017-05-02VJAX0.110.1150.1050.105-0.005142,500170.1050.11141,5001,000
2017-05-01VJAX0.1050.1150.1050.110.005460,000380.110.115455,0003,0002,000
2017-04-28VJAX0.0850.1150.0850.1050.015614,260420.100.105594,2602,00016,0002,000
2017-04-27VJAX0.090.090.090.0948,00020.090.09548,000
2017-04-26VJAX0.090.090.090.09250,000130.0850.09248,0001,0001,000
2017-04-25VJAX0.090.090.090.090.00542,00030.090.09542,000
2017-04-24VJAX0.080.0850.080.085-0.00530,00090.0850.0928,0001,0001,000
2017-04-21VJAX0.090.0950.090.0944,83380.090.1043,8331,000
2017-04-20VJAX0.090.090.0850.090.005178,000140.0850.095175,0001,0001,0001,000
2017-04-19VJAX0.090.090.0850.085-0.00523,00040.0850.0923,000
2017-04-18VJAX0.090.090.090.09130,50090.0850.09128,5001,0001,000
2017-04-17VJAX0.0950.0950.090.09-0.0059,00030.090.109,000
2017-04-13VJAX0.1050.1050.0950.095-0.005107,100100.0950.10104,1001,0001,0001,000
2017-04-12VJAX0.0950.110.0950.100.01295,000290.0950.10288,0001,0001,0005,000
2017-04-11VJAX0.090.0850.095
2017-04-10VJAX0.090.090.090.090.00564,50050.090.09564,500
2017-04-07VJAX0.0850.0950.0850.085-0.005213,500150.0850.095213,500
2017-04-06VJAX0.0750.090.0750.090.0167,00080.080.0967,000
2017-04-05VJAX0.0850.0850.080.08-0.005197,100520.0750.085197,100
2017-04-04VJAX0.0850.0850.0850.085117,00060.0850.09117,000
2017-04-03VJAX0.0850.090.0850.085165,50080.0850.09165,500
2017-03-31VJAX0.080.0850.080.0850.005544,000280.0750.085523,00021,000
2017-03-30VJAX0.0850.090.0750.08305,300170.0750.08276,80018,00010,000500