01:33:05 EDT Sat 19 Aug 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
2017-08-18VJAX0.410.430.400.410.0251,281,9391960.400.411,136,94418,500109,5004,00049512,500
2017-08-17VJAX0.4150.440.380.385-0.045911,1501690.380.39821,5009,00071,0004,0006505,000
2017-08-16VJAX0.4250.460.4150.430.031,400,9403380.4250.441,104,5243,00058,500208,00013,00091650012,500
2017-08-15VJAX0.3450.400.340.400.101,526,0272940.380.401,227,8707,0008,500183,50025,00065773,500
2017-08-14VJAX0.290.3150.290.30146,000430.300.32141,4003,0001,300300
2017-08-11VJAX0.3050.3050.280.30-0.03736,4661680.2950.30513,66627,50080,50044,00034,3008,50028,000
2017-08-10VJAX0.360.360.2750.33-0.0352,242,2745780.3150.331,833,31229,00047,000232,50025,0002,9625,00067,500
2017-08-09VJAX0.470.470.330.365-0.0354,974,4479290.3550.3653,861,42016,50063,000543,500272,5005,52723,000189,000
2017-08-08VJAX0.400.4150.370.40-0.02502,9801160.3950.40437,20010,50024,0002,00029,280
2017-08-04VJAX0.440.440.380.42-0.0151,156,4481930.4150.42982,08829,5009,000110,00010,00086015,000
2017-08-03VJAX0.450.450.430.435-0.005379,190610.430.445322,4008,00024,50012,00029012,000
2017-08-02VJAX0.460.460.430.44-0.015638,9501160.440.45575,00018,00034,0008,0009503,000
2017-08-01VJAX0.470.470.4550.455-0.00596,084360.4550.4786,0844,0006,000
2017-07-31VJAX0.460.460.450.46342,229560.460.47323,2295,00013,0001,000
2017-07-28VJAX0.500.500.4550.46-0.03806,7272130.450.465568,67218,50020,000118,70048,5002,85529,500
2017-07-27VJAX0.460.510.460.490.081,189,5922950.4850.50916,40020,00040,500160,70013,0002,99250035,500
2017-07-26VJAX0.370.410.370.410.07526,2911150.410.42451,2917,50031,0001,000
2017-07-25VJAX0.360.360.3350.34-0.025309,923750.340.35242,8797,00014,000444
2017-07-24VJAX0.3750.3750.360.365-0.00543,408160.360.3836,0001,0006,000408
2017-07-21VJAX0.380.380.350.37-0.01254,608540.360.375237,1083,00010,5002,0002,000
2017-07-20VJAX0.3850.3850.370.38-0.00550,990160.360.3848,1001,5001,000390
2017-07-19VJAX0.3950.3950.3750.385-0.005116,850220.380.3993,00022,0001,500350
2017-07-18VJAX0.390.390.3750.390.0183,900220.390.4078,9003,0002,000
2017-07-17VJAX0.390.390.380.3840,878120.380.3939,3211571,000400
2017-07-14VJAX0.400.400.360.38-0.02181,600540.380.385158,5504,0006,00011,0001,000550500
2017-07-13VJAX0.410.4350.3950.4150.025872,4181700.400.415812,0436,0007,00031,6255,0003,0001,2506,500
2017-07-12VJAX0.3250.390.3250.390.075823,7381510.360.39710,7172,00015,50062,4003,00062129,500
2017-07-11VJAX0.3150.3150.3050.315-0.01102,720210.3050.31599,0001,0001,0007201,000
2017-07-10VJAX0.3250.3250.3150.3250.0172,829320.310.32558,7145,5008,500115
2017-07-07VJAX0.3150.3250.310.3150.01694,404980.3050.325615,9042,00020,50047,0004,0005,000
2017-07-06VJAX0.310.310.300.3050.0145,000100.3050.31541,0001,0003,000
2017-07-05VJAX0.3150.3150.2950.295-0.02545,250140.2950.3136,7501,0005,5002,000
2017-07-04VJAX0.310.320.310.320.015173,621370.300.32153,6001,00016,5005212,000
2017-06-30VJAX0.310.310.3050.3050.0126,00060.300.30526,000
2017-06-29VJAX0.310.310.2950.295-0.005139,900270.2950.305122,5002,00014,0001,000400
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