13:40:12 EDT Sun 31 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-29VDYA0.820.820.780.79-0.05867,5333590.780.79482,987211,00023,20018,0004,06045,00061,82521,461
2020-05-28VDYA0.850.870.780.83-0.021,845,8915100.830.85923,918487,000167,70029,50051,500162,95018,803
2020-05-27VDYA0.940.940.820.852,241,7177550.820.851,360,938400,000236,84061,5001,77317,500150,27510,941
2020-05-26VDYA0.750.870.740.850.101,766,5646390.840.851,223,332207,500103,770115,00040022,00076,35015,962
2020-05-25VDYA0.720.750.720.750.03707,5613210.740.75479,835113,5009,40045,50075018,00031,0008,619
2020-05-22VDYA0.700.720.690.710.02772,4862580.700.72433,598141,00027,33486,50050010,50061,0755,429
2020-05-21VDYA0.690.700.680.68-0.01528,7092220.680.70354,58551,00013,60034,5002,00054,50018,354
2020-05-20VDYA0.700.700.670.690.021,082,4382730.690.70731,662165,00016,52567,0004,0008,50082,4495,102
2020-05-19VDYA0.690.700.670.670.021,593,6004860.670.681,003,491268,75354,952113,50014,59016,000116,2205,735
2020-05-15VDYA0.670.690.640.650.031,097,3103210.650.68506,549339,000119,00035,50015024,00068,0705,041
2020-05-14VDYA0.680.700.620.62-0.022,435,9685130.620.641,352,585604,000183,94033,5002,20051,500202,9794,664
2020-05-13VDYA0.690.690.620.64-0.041,646,1924390.630.65873,429370,500134,5695,0001,50032,500197,00027,194
2020-05-12VDYA0.710.740.670.67-0.012,465,7165800.670.691,753,901311,500181,62551,5005,32039,500117,7464,430
2020-05-11VDYA0.670.770.660.680.085,516,5671,4220.680.693,487,1831,026,016411,94855,5004,800103,000397,53715,363
2020-05-08VDYA0.620.620.600.60591,9791170.600.62403,68790,50016,5008,0004,50066,5001,227
2020-05-07VDYA0.600.620.590.60-0.02500,5951510.600.62299,02462,16435,5009,00015,00077,1422,765
2020-05-06VDYA0.610.620.580.620.01949,9202140.600.62494,681168,50018,500109,0009,50017,500102,9899,150
2020-05-05VDYA0.630.630.610.61462,4191150.610.62378,04230,7391,50016,000532,0001,113
2020-05-04VDYA0.620.630.600.60-0.04730,5301720.600.63362,823178,00016,50036,5001001,500118,0003,502
2020-05-01VDYA0.600.640.590.640.031,112,3792250.630.64758,476191,50024,5007,5001,50088,5002,278
2020-04-30VDYA0.610.630.570.61-0.022,186,2575010.610.631,455,658325,00053,00079,50044136,500185,06047,253
2020-04-29VDYA0.640.650.620.630.021,580,1393070.620.63817,092413,00075,500118,0004,50038,500105,5124,762
2020-04-28VDYA0.640.650.610.61-0.03677,0051900.610.62470,696119,0008,5004,00011,50054,0001,933
2020-04-27VDYA0.650.670.630.63-0.01808,9692040.630.65625,90765,5004,00034,50029,00044,8004,462
2020-04-24VDYA0.650.650.620.64-0.02422,5861980.640.65226,82481,50012,00028,00085010,50057,2503,592
2020-04-23VDYA0.660.660.630.660.01355,5801350.650.66174,20465,00026,00013,50020018,00056,3602,316
2020-04-22VDYA0.640.660.640.660.02328,1461320.640.66191,55283,5003,50011,00028023,50012,0002,450
2020-04-21VDYA0.630.650.610.640.02477,5461700.620.64277,338116,50022,5008,00030012,00036,7502,158
2020-04-20VDYA0.670.670.600.65-0.031,878,1594350.620.651,034,459518,50036,00036,0007,00039,500156,25034,050
2020-04-17VDYA0.660.700.660.670.031,428,7333190.670.69897,752274,00026,00025,50045064,50073,35035,476
2020-04-16VDYA0.650.650.630.640.01438,6251240.630.65312,49669,0006,0003,50040036,5007,9002,479
2020-04-15VDYA0.660.660.630.63-0.021,019,0592330.630.64486,042379,50021,00019,0007,500101,7504,113
2020-04-14VDYA0.640.670.630.670.061,694,7035000.640.67894,634410,057127,50016,0002,750104,000128,5504,925
2020-04-13VDYA0.600.610.570.61595,6781900.590.61363,905103,50030,5009,00055022,00052,6562,263
2020-04-09VDYA0.600.610.580.610.03750,8132070.580.61562,73793,60016,0008,0008,00059,0001,916
2020-04-08VDYA0.580.600.570.580.02851,7402250.580.59401,337210,700104,00057,00013,53014,50046,2303,767
2020-04-07VDYA0.580.610.560.560.011,888,8863620.560.581,229,925356,50033,00049,50021,000195,7602,851
2020-04-06VDYA0.540.570.510.550.031,412,2453130.550.56948,675292,22554,00019,00040015,50077,4004,991
2020-04-03VDYA0.520.520.490.520.03813,0021810.500.53538,513180,5009,50031,50050,0901,599
2020-04-02VDYA0.510.520.490.49602,3082170.490.50389,38374,54923,00014,5005018,50076,5004,981
2020-04-01VDYA0.510.520.490.490.0151,745,4353030.490.511,218,436226,000114,00018,0004,10045,500107,5002,669
2020-03-31VDYA0.540.570.4650.465-0.0652,493,0253930.4650.491,695,964477,60050,50038,00072,000140,62511,684
2020-03-30VDYA0.550.560.520.53-0.031,908,6243980.520.551,214,480358,500111,00025,5009,97028,000156,4003,074
2020-03-27VDYA0.530.570.500.560.011,262,3273310.550.56729,368322,00016,00036,0003,30024,000127,9513,158
2020-03-26VDYA0.600.640.530.53-0.072,933,0261,0450.530.551,438,784608,239302,50029,5001,10070,500366,89599,662
2020-03-25VDYA0.500.600.4950.600.1353,727,7708170.540.602,026,814914,000273,000173,5003,50049,000277,6446,585
2020-03-24VDYA0.4650.490.450.4650.0451,819,2475060.460.4751,088,841331,50090,50037,50040,500219,1358,285
2020-03-23VDYA0.450.450.400.42-0.0252,042,1043790.4150.431,294,208332,00091,00017,00030095,000206,1004,674
2020-03-20VDYA0.4550.470.4150.4450.0252,107,3175790.420.4451,377,042440,00065,00034,5001,87046,50099,50040,342
2020-03-19VDYA0.3750.4350.350.420.083,977,4678830.4150.422,490,375732,500143,50049,5003,050256,500283,7555,920
2020-03-18VDYA0.390.4150.3250.34-0.0753,873,7189540.330.3452,426,548726,723129,50063,0002,400170,000329,8409,829
2020-03-17VDYA0.4550.4650.3950.415-0.0153,638,3338740.4050.4151,988,896771,936194,00083,0002,500188,500396,8408,689
2020-03-16VDYA0.4550.500.420.43-0.124,843,0399300.430.463,749,643370,000113,00073,0009,925243,000196,47981,638
2020-03-13VDYA0.620.630.530.553,789,5718050.550.562,198,505693,040324,50056,00012,550103,500383,7606,544
2020-03-12VDYA0.480.610.460.55-0.124,521,3101,1130.550.572,312,3591,007,277353,00077,500100123,500607,78236,922
2020-03-11VDYA0.750.760.630.67-0.133,236,0089970.670.681,895,096819,50066,50046,0001,000105,500290,1309,717
2020-03-10VDYA0.750.820.720.800.113,847,7988900.790.812,230,009845,50098,50080,5004,525139,000379,32056,862
2020-03-09VDYA0.780.790.670.69-0.183,732,0171,1690.690.732,132,418844,030100,00031,5007,776163,500358,75562,218
2020-03-06VDYA0.870.880.820.87-0.042,406,0365860.860.871,472,546612,60071,00036,50037038,000159,2404,468
2020-03-05VDYA0.910.910.880.91-0.041,369,8703490.890.91926,386185,50048,0009,0003,51049,500102,60043,569
2020-03-04VDYA0.940.960.890.950.041,732,4354250.940.951,125,924222,50055,00027,500984106,500160,95528,072
2020-03-03VDYA0.971.000.880.91-0.025,028,0361,0590.910.922,260,8791,812,500186,00093,5005,710115,500429,41594,977
2020-03-02VDYA0.860.960.840.930.136,126,9501,3770.920.953,591,7511,368,000158,600209,5004,110130,500627,38214,684