16:33:20 EDT Tue 29 Sep 2020

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
2020-09-29VILA0.2850.2850.2750.285-0.005237,410300.280.285193,31026,5004,50013,100
2020-09-28VILA0.280.290.280.290.015436,925540.280.29404,5756,0008,5002,50015,000350
2020-09-25VILA0.2750.2850.270.275-0.015104,588250.270.27568,00015,50010,5001,0009,000100
2020-09-24VILA0.290.300.2850.29435,800770.280.29115,80076,50023,50021,50034,000153,500
2020-09-23VILA0.310.3150.290.29-0.02404,690540.290.30356,19020,50013,50014,500
2020-09-22VILA0.300.310.270.310.01709,600920.300.31626,50027,00023,0002,00031,000100
2020-09-21VILA0.300.310.280.30308,415620.290.30216,32518,00030,50017,50026,042
2020-09-18VILA0.290.320.290.3050.015787,6771480.300.305596,00049,50032,00031,00010076,9002,177
2020-09-17VILA0.2450.290.2450.290.045475,7801000.2850.29391,15040,50013,00030,600530
2020-09-16VILA0.2650.2650.2450.245-0.02249,765540.2450.25205,1656,50017,0008,0001004,5008,500
2020-09-15VILA0.2250.270.2250.2650.041,026,5771280.2650.27790,07757,00015,00010,000100,00020,50034,000
2020-09-14VILA0.210.230.210.2250.00578,094140.220.22571,5956,000
2020-09-11VILA0.220.220.2150.220.00595,600160.210.2291,5001,5002,500100
2020-09-10VILA0.200.230.200.2150.02940,680710.2150.22859,78023,00019,0008,50015,00015,000400
2020-09-09VILA0.210.220.1950.195-0.01209,800440.1950.205200,5202,3003,5003,000480
2020-09-08VILA0.220.220.2050.205-0.015389,500420.2050.21333,50026,0009,00021,000
2020-09-04VILA0.230.230.2150.22-0.015149,060330.220.225140,5001,0003,0004,207353
2020-09-03VILA0.2450.2450.2150.235-0.01589,692960.230.235485,19235,00027,5009,5002007,00024,650650
2020-09-02VILA0.250.250.2350.245451,9861130.2350.245346,59731,5005,0008,50028,50030,5001,274
2020-09-01VILA0.270.270.2350.2450.031,068,7202210.2450.25797,915108,50021,50021,00030,00088,4501,330
2020-08-31VILA0.200.2250.200.2150.015611,561560.2150.22566,7853,5008,0001,5001,00030,300451
2020-08-28VILA0.190.200.1850.200.02241,710340.190.20190,5802,00012,0003,00012,00022,000
2020-08-27VILA0.1950.200.1750.18-0.02385,550520.1750.185253,00011,00060,00013,50048,000
2020-08-26VILA0.170.2050.170.200.02278,092510.200.21236,9887,5006,0005,0004,50017,500444
2020-08-25VILA0.1750.180.1750.183,10050.170.183,100
2020-08-24VILA0.1850.1850.170.18-0.0121,580130.1750.186,1505,0009,500500430
2020-08-21VILA0.1750.190.1750.190.015317,350450.1850.19214,850101,0001,500
2020-08-20VILA0.170.1750.170.1750.00551,180130.170.17540,1003,5003,0004,000580
2020-08-19VILA0.170.1750.170.1753,475110.170.17552,0001,000225
2020-08-18VILA0.160.180.160.170.01593,300230.1650.1785,8002,0005,500
2020-08-17VILA0.150.1550.150.155160,051200.150.16150,6004,0001,0002,5001,500451
2020-08-14VILA0.160.1650.1550.155-0.00569,698140.150.15558,0981,50010,000100
2020-08-13VILA0.1450.160.1450.160.0154,00080.150.1654,000
2020-08-12VILA0.1450.150.1450.1525,00080.1450.158,0002,00010,0005,000
2020-08-11VILA0.140.1550.1350.150.015245,897360.1450.155200,6476,00015,00021,0003,000250
2020-08-10VILA0.1350.140.130.140.00521,44380.1350.1410,0435,5005,500400
2020-08-07VILA0.130.1350.130.1350.00570,600110.1350.1466,5004,000100
2020-08-06VILA0.130.130.130.1360020.130.135600
2020-08-05VILA0.130.130.135
2020-08-04VILA0.130.130.130.13-0.0057,65340.130.1357,60053
2020-07-31VILA0.1350.1350.1350.1350.0052,00010.130.1352,000
2020-07-30VILA0.130.130.130.138,50020.130.1358,500
2020-07-29VILA0.130.130.1250.125-0.00525,627110.1250.1322,2772,500850
2020-07-28VILA0.130.130.1250.125-0.00517,40060.1250.137,5007,7002,000200
2020-07-27VILA0.1250.130.1250.130.005165,880220.1250.13105,30013,00010,00027,50010,00080
2020-07-24VILA0.130.130.1250.12572,000120.1250.1351,5003,00017,500
2020-07-23VILA0.130.1350.120.125-0.005221,050200.1250.13148,5002,0007,05030,00033,500
2020-07-22VILA0.1250.130.1250.13246,600100.1250.13246,600
2020-07-21VILA0.1250.130.1250.130.0165,000110.1250.1352,5004,5004,5003,500
2020-07-20VILA0.1250.130.120.125328,826290.120.13239,32655,5004,00050029,500
2020-07-17VILA0.1250.130.120.130.01153,000200.120.13106,0007,50026,5008,5001,5003,000
2020-07-16VILA0.120.120.120.12-0.0115,569100.120.134,2693,5003,5004,000300
2020-07-15VILA0.130.130.120.130.0124,240120.120.1314,8903,0006,000350
2020-07-14VILA0.1250.1250.120.1250.005111,738110.1150.125108,7002,50038500
2020-07-13VILA0.1250.130.120.12107,678160.120.125104,8531,5001,000325
2020-07-10VILA0.1250.130.120.12-0.00566,289120.120.1365,500769
2020-07-09VILA0.1350.1350.1250.125-0.01330,000160.1250.13320,00010,000
2020-07-08VILA0.140.140.1350.135-0.01104,49990.130.1490,0006,0004994,0004,000
2020-07-07VILA0.1450.1450.1350.145-0.00543,10060.140.14537,0006,000
2020-07-06VILA0.130.150.130.150.015250,642330.1450.15243,1421,5006,000