23:08:16 EST Wed 11 Dec 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-11VDYA0.500.510.490.49-0.005539,1581030.490.50253,80069,00028,2106,0001,648180,500
2019-12-10VDYA0.510.530.4950.495-0.025925,8981320.4950.51481,41036,50038,775111,50036,5001,213220,000
2019-12-09VDYA0.510.520.500.520.02419,7441250.500.52158,35020,10063919,4371,0001,718218,500
2019-12-06VDYA0.500.510.4950.50-0.02336,717820.500.51135,92128,5007,30617,5001,000990145,500
2019-12-05VDYA0.500.520.4950.520.03568,692910.500.52325,62026,00011,71115,00010,0001,361179,000
2019-12-04VDYA0.510.510.490.500.005180,829580.4950.5063,51013,0001,5503,10015,5001,16983,000
2019-12-03VDYA0.500.510.490.495725,2251160.4950.51483,91075,0008,7729,1809,500863138,000
2019-12-02VDYA0.530.530.490.49-0.01913,6362440.490.50445,38580,50025,470102,7173,0003,5002,064251,000
2019-11-29VDYA0.540.560.500.510.0354,527,5937620.500.512,619,545268,000196,000335,53565093,000296,363718,500
2019-11-28VDYA0.470.480.4650.470.005305,338550.470.47598,8456,90010,00033,00010,593146,000
2019-11-27VDYA0.480.480.4650.47446,232770.460.47273,16510,00014,00034,0001750115,000
2019-11-26VDYA0.4750.4750.4550.47357,4321010.4650.47213,71511,00027,0003,0001,717101,000
2019-11-25VDYA0.4850.4950.470.47486,337890.4750.48389,74010,00015,5341,06370,000
2019-11-22VDYA0.4750.4750.450.47-0.013,115,4641840.460.472,630,80471,5006,20048,0001609,500800348,500
2019-11-21VDYA0.4650.490.460.480.04511,8791350.470.48347,44749,5003,0001,6601222,650107,500
2019-11-20VDYA0.480.4850.440.455-0.0252,020,6611860.4450.461,382,22577,00034,80070,98610,00017,150428,500
2019-11-19VDYA0.500.510.4750.48-0.03319,9591000.4750.48183,59029,00012,9056,5004001,06486,500
2019-11-18VDYA0.490.530.490.510.03438,9301380.500.51239,48314,50049,91232,0002001,5002,33599,000
2019-11-15VDYA0.480.490.4750.48152,180520.4750.48547,3105003251,045103,000
2019-11-14VDYA0.490.490.480.480.005530,4971290.4750.49340,77131,00012,3005004,000426141,500
2019-11-13VDYA0.480.500.470.4750.02860,2131770.470.48417,95037,00011,01937,50040028,844327,500
2019-11-12VDYA0.440.470.440.4550.045746,0602000.4550.47342,09077,00021,27024,50035,000700245,500
2019-11-11VDYA0.440.440.400.415-0.05729,9561800.400.415357,87034,5001,00016,5002506,50018,836294,500
2019-11-08VDYA0.4950.4950.460.465-0.03629,0571400.4650.47206,46331,5004,72016,970200125,204244,000
2019-11-07VDYA0.500.500.4850.495-0.005302,908700.4950.50205,63310,00020024033586,500
2019-11-06VDYA0.480.520.480.50-0.02823,7671680.500.51414,52898,50010,90033,5002,50035,339228,500
2019-11-05VDYA0.510.520.510.520.01104,596340.510.5252,9501,0001,14649,500
2019-11-04VDYA0.520.520.510.510.0184,352210.510.5256,3008,5001,21234018,000
2019-11-01VDYA0.520.520.500.50-0.0293,455440.510.5253,0131,3855739,000
2019-10-31VDYA0.510.520.510.520.01146,585290.510.5234,70018,0003,5001001,78588,500
2019-10-30VDYA0.510.520.510.51-0.01126,045420.510.5242,25250048021,00081361,000
2019-10-29VDYA0.530.540.510.52401,668870.510.52252,0474,00021,80010,0005,321108,500
2019-10-28VDYA0.540.550.520.52-0.02289,015590.520.53106,88521,50061,63099,000
2019-10-25VDYA0.540.550.530.54-0.01267,220470.530.55119,0002,00014,50020020131,500
2019-10-24VDYA0.540.560.510.550.03483,240920.540.55203,3599,0006,50040023,981240,000
2019-10-23VDYA0.540.540.510.53181,962440.520.53124,69150014,59540027641,500
2019-10-22VDYA0.530.540.520.5290,057340.520.5473,35512041117116,000
2019-10-21VDYA0.560.560.520.52-0.04338,952790.520.54201,4363,5001,5005,5006,016121,000
2019-10-18VDYA0.570.570.550.560.01256,639670.540.56103,06710,00045013,00011,500622118,000
2019-10-17VDYA0.580.580.550.55-0.03245,8171090.550.57104,46770,5002,60030,50050025037,000
2019-10-16VDYA0.580.630.560.580.082,874,9195250.580.591,407,663191,84549,210201,900740152,000130,061741,500
2019-10-15VDYA0.500.580.58
2019-10-11VDYA0.4950.520.490.510.02818,6502120.490.51432,63064,0006,50028,90041,00031,620214,000
2019-10-10VDYA0.540.540.490.49-0.051,227,4781850.490.51656,18272,90031,50072,50040052,500191,996149,500
2019-10-09VDYA0.560.570.530.53-0.02386,4761060.530.55192,61020,5005,50010,00058,5001,86697,500
2019-10-08VDYA0.560.560.550.55-0.01286,157670.550.56115,85246,00021,03028,50077574,000
2019-10-07VDYA0.570.570.550.570.01370,220710.550.57220,30410,5004007,3401,176130,500
2019-10-04VDYA0.540.580.540.560.03615,5141490.560.57292,03955,50023,36032,74043,875168,000
2019-10-03VDYA0.560.560.520.52-0.03302,152710.520.54120,18510,50031,5002,0004456,5001,522129,500
2019-10-02VDYA0.550.560.500.54-0.041,948,6283370.540.561,401,08834,00031,16076,2502,15045,0002,480356,500
2019-10-01VDYA0.580.580.540.580.012,527,4943410.560.581,623,01561,00065,200202,8001,10458,50061,875454,000
2019-09-30VDYA0.590.610.540.56-0.051,501,9594140.570.58657,154117,0004,90078,90050083,5002,974557,031
2019-09-27VDYA0.630.640.590.59-0.03892,0511810.590.62514,99513,50044,20018,70013,93233,500109,724143,500
2019-09-26VDYA0.650.650.600.62-0.043,130,7166120.610.621,441,145346,010113,045110,500300153,500341,216625,000
2019-09-25VDYA0.620.680.610.660.042,716,4465630.650.661,335,956116,500224,060110,100995147,50047,335734,000
2019-09-24VDYA0.620.640.600.620.033,758,3677690.620.631,950,197162,000107,790202,5002,906261,000280,474791,500
2019-09-23VDYA0.560.600.560.590.052,650,7624910.590.601,394,57339,50033,030203,50020042,000194,459743,500
2019-09-20VDYA0.520.540.520.540.011,532,1712500.530.54659,86641,000189,800141,50030021,50029,705448,500
2019-09-19VDYA0.520.530.500.530.02572,0971390.520.53369,73710,00028,10020,50040031,000860111,500
2019-09-18VDYA0.490.510.490.510.02235,058720.500.51148,10213,5008,50039556164,000
2019-09-17VDYA0.500.520.490.49-0.02175,573510.4850.50110,80011,5005026,10060052326,000
2019-09-16VDYA0.510.530.490.510.015928,9581900.510.53388,03848,18565,585112,0001003,0001,550310,500
2019-09-13VDYA0.4750.4950.470.4950.02620,045940.490.495391,67610,00060,20010,0001,169147,000
2019-09-12VDYA0.4850.4850.4650.4750.01299,171820.4750.48168,0801,37537,3301,00011,38680,000