Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:41:11 EDT Fri 19 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-18
Z
VNO
25.97
26.43
25.57
25.83
0.12
1,299,410
8,635
25.49
26.18
2024-04-17
Z
VNO
25.57
26.25
25.32
25.71
0.34
2,453,661
15,562
23.14
27.40
2024-04-16
Z
VNO
25.76
26.00
25.00
25.38
-0.795
2,278,463
13,106
25.22
28.06
2024-04-15
Z
VNO
27.75
27.945
26.1647
26.165
-1.255
1,844,234
9,959
25.78
28.84
2024-04-12
Z
VNO
28.45
28.71
27.19
27.42
-1.17
1,623,630
11,930
27.15
28.50
2024-04-11
Z
VNO
27.85
28.82
27.62
28.59
0.99
2,236,763
12,723
28.36
31.50
2024-04-10
Z
VNO
28.41
28.41
27.36
27.60
-2.40
2,263,090
18,546
27.11
30.75
2024-04-09
Z
VNO
28.92
30.02
28.92
29.98
1.15
4,305,644
10,146
29.30
33.65
2024-04-08
Z
VNO
27.62
28.936
27.62
28.84
1.50
2,017,392
9,205
28.62
28.92
2024-04-05
Z
VNO
27.09
27.641
27.005
27.36
0.05
3,600,806
6,700
26.97
30.14
2024-04-04
Z
VNO
28.28
28.4499
26.83
27.33
-0.50
1,091,829
8,735
27.09
29.99
2024-04-03
Z
VNO
27.03
27.90
26.945
27.84
0.635
1,878,141
13,900
27.67
28.30
2024-04-02
Z
VNO
27.48
27.48
26.81
27.21
-0.77
1,474,506
9,379
26.97
27.46
2024-04-01
Z
VNO
28.88
28.887
27.63
27.98
-0.79
1,489,058
9,669
23.98
28.18
2024-03-29
Z
VNO
27.90
28.81
27.90
28.77
1.28
0
0
28.38
28.81
2024-03-28
Z
VNO
27.90
28.81
27.90
28.77
1.28
4,497,738
10,715
28.38
28.81
2024-03-27
Z
VNO
26.80
27.52
26.575
27.48
1.04
1,627,263
10,783
27.30
27.83
2024-03-26
Z
VNO
27.62
27.63
26.40
26.43
-0.90
1,885,783
14,445
24.13
26.39
2024-03-25
Z
VNO
27.65
28.00
27.33
27.33
-0.18
1,105,849
6,883
27.08
30.14
2024-03-22
Z
VNO
28.66
28.97
27.38
27.52
-1.21
1,870,775
11,831
27.45
31.17
2024-03-21
Z
VNO
27.67
29.34
27.645
28.73
1.49
2,391,656
15,645
28.52
30.23
2024-03-20
Z
VNO
26.02
27.35
25.77
27.25
1.01
1,629,287
8,807
27.03
27.71
2024-03-19
Z
VNO
25.80
26.28
25.73
26.24
0.215
1,520,549
9,315
22.93
29.51
2024-03-18
Z
VNO
25.67
26.125
25.39
26.02
0.56
1,455,563
7,138
24.33
31.43
2024-03-15
Z
VNO
24.52
25.65
24.52
25.47
0.66
2,688,686
9,379
22.93
28.15
2024-03-14
Z
VNO
25.77
25.85
24.52
24.82
-1.18
1,823,203
10,235
24.65
27.68
2024-03-13
Z
VNO
25.75
26.42
25.75
26.01
0.15
1,143,102
6,274
25.76
26.33
2024-03-12
Z
VNO
25.56
26.39
25.465
25.86
0.16
1,710,996
8,488
25.58
26.15
2024-03-11
Z
VNO
25.95
26.25
25.54
25.70
-0.495
2,344,367
10,011
22.67
26.68
2024-03-08
Z
VNO
26.62
27.0829
26.05
26.18
0.17
2,071,007
10,150
26.00
29.74
2024-03-07
Z
VNO
26.68
26.85
25.90
26.01
-0.335
1,345,688
9,963
25.47
30.14
2024-03-06
Z
VNO
26.91
26.95
26.10
26.35
0.07
3,708,864
8,956
24.33
29.69
2024-03-05
Z
VNO
26.06
26.94
25.76
26.28
0.01
3,254,996
9,668
26.06
26.49
2024-03-04
Z
VNO
26.46
26.74
25.90
26.29
-0.235
1,818,188
6,414
26.12
26.55
2024-03-01
Z
VNO
26.24
27.03
25.87
26.53
0.23
2,002,443
9,971
26.23
26.78
2024-02-29
Z
VNO
25.51
26.71
25.39
26.30
1.31
2,753,841
13,162
26.03
28.61
2024-02-28
Z
VNO
24.91
25.63
24.825
25.01
-0.27
1,374,051
7,661
21.95
25.05
2024-02-27
Z
VNO
25.73
25.91
25.28
25.29
-0.06
1,522,642
8,063
25.21
25.56
2024-02-26
Z
VNO
25.52
25.976
25.195
25.35
-0.14
1,470,545
8,767
25.19
27.51
2024-02-23
Z
VNO
25.45
25.77
25.10
25.47
-0.055
1,164,243
8,183
25.15
25.72
2024-02-22
Z
VNO
25.62
26.05
25.39
25.53
-0.06
1,899,011
9,639
25.28
25.80
2024-02-21
Z
VNO
25.56
25.91
25.36
25.61
-0.12
1,563,132
8,456
22.41
30.33
2024-02-20
Z
VNO
25.52
25.76
25.19
25.74
-0.34
3,292,297
14,150
24.80
30.00
2024-02-19
Z
VNO
24.92
26.27
24.71
26.08
0.38
0
0
23.54
26.18
2024-02-16
Z
VNO
24.92
26.27
24.71
26.08
0.38
1,798,791
9,757
23.54
26.18
2024-02-15
Z
VNO
25.15
26.0363
25.09
25.70
0.95
3,094,507
11,553
25.39
25.96
2024-02-14
Z
VNO
25.00
25.42
24.66
24.77
0.08
2,502,049
11,822
22.66
28.20
2024-02-13
Z
VNO
25.62
26.10
24.17
24.71
-2.03
4,818,223
24,472
23.98
25.99
2024-02-12
Z
VNO
26.63
27.395
26.59
26.74
0.31
3,235,200
12,702
26.52
29.52
2024-02-09
Z
VNO
26.30
26.85
26.10
26.45
0.0405
2,615,369
10,346
23.98
28.71
2024-02-08
Z
VNO
25.32
26.61
25.1615
26.41
1.01
1,569,288
11,179
26.01
29.53
2024-02-07
Z
VNO
25.47
25.70
24.89
25.39
0.08
2,494,054
9,020
25.09
25.66
2024-02-06
Z
VNO
25.52
25.88
24.92
25.31
-0.32
2,113,016
11,012
25.02
25.47
2024-02-05
Z
VNO
25.77
25.925
25.20
25.62
-0.62
1,849,512
11,435
25.33
25.90
2024-02-02
Z
VNO
26.06
26.435
25.32
26.24
-0.51
2,698,366
10,391
24.50
103.71
2024-02-01
Z
VNO
27.34
27.54
25.645
26.74
-0.45
3,075,329
17,670
26.74
30.61
2024-01-31
Z
VNO
28.33
28.50
27.1258
27.19
-1.535
2,597,031
14,419
26.98
27.56
2024-01-30
Z
VNO
28.76
29.14
28.475
28.71
-0.445
2,211,800
9,652
25.52
32.14
2024-01-29
Z
VNO
28.86
29.455
28.6418
29.14
0.23
3,155,564
8,143
26.30
29.35
2024-01-26
Z
VNO
28.69
29.36
28.59
28.92
0.295
1,961,809
11,273
28.59
29.22
2024-01-25
Z
VNO
28.34
28.77
27.915
28.62
0.94
2,976,454
16,475
28.63
29.00
2024-01-24
Z
VNO
28.64
28.64
27.52
27.69
-0.195
1,977,803
11,357
27.53
30.39
2024-01-23
Z
VNO
28.50
28.79
27.52
27.89
-0.215
1,367,989
9,137
27.99
29.29
2024-01-22
Z
VNO
27.66
28.20
27.5601
28.11
0.77
2,894,064
10,523
27.81
28.41