23:53:05 EST Sun 08 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
2019-12-06VILA0.2050.2350.1950.2350.03596,000550.2350.245413,00030,00010,0003,00075,50064,500
2019-12-05VILA0.210.210.200.2050.005331,500240.200.205216,00030,0005,00068,50012,000
2019-12-04VILA0.220.220.200.20-0.01197,150160.200.225164,65025,5005,0002,000
2019-12-03VILA0.230.230.210.22-0.01152,130200.2150.22107,75015,00038029,000
2019-12-02VILA0.250.250.230.23-0.01601,160110.230.235543,1603,00055,000
2019-11-29VILA0.240.240.2250.24-0.005342,583420.240.25207,08310,0002,00035,0007,00081,500
2019-11-28VILA0.240.2450.240.24541,200160.2350.25539,2002,000
2019-11-27VILA0.250.250.2450.245-0.0153,179130.2450.2646,5006,000679
2019-11-26VILA0.250.2550.250.25517,05660.250.265,3565,0006,500200
2019-11-25VILA0.2450.260.2450.2550.01544,00080.250.2626,0005,50012,500
2019-11-22VILA0.2450.2550.230.24303,857360.240.26253,00010,00013,00035727,500
2019-11-21VILA0.2450.250.2350.24-0.01221,005260.240.25158,5001,50028,00029,5053,500
2019-11-20VILA0.2550.2650.240.250.01282,542430.240.255150,10030,0005,00010,0009,00050,94227,500
2019-11-19VILA0.280.2850.240.24-0.045397,859750.240.245275,7666,00065019,50044395,500
2019-11-18VILA0.2950.3050.2850.285594,349680.280.285387,30012,00025,52450,7503,775115,000
2019-11-15VILA0.280.300.2750.285825,0871050.2850.30552,95043,00033,30077,50013,000337105,000
2019-11-14VILA0.250.2850.250.2850.04803,500390.280.285711,50017,0005,00070,000
2019-11-13VILA0.2650.2650.230.245-0.02318,200480.240.25210,00024,00020011,00017,50055,500
2019-11-12VILA0.2650.2650.2650.2650.00520,52660.260.2656,0002,5002612,000
2019-11-11VILA0.270.270.260.265-0.005119,50060.2550.265106,50013,000
2019-11-08VILA0.270.270.270.27-0.017,20030.270.2753,7003,500
2019-11-07VILA0.2750.280.270.2832,00050.270.2832,000
2019-11-06VILA0.280.280.2750.280.005250,550330.2750.28209,05010,0006,50025,000
2019-11-05VILA0.250.2750.250.2750.035521,200580.2650.275429,0006,0002005,00081,000
2019-11-04VILA0.250.250.240.24-0.015197,426150.240.25188,4269,000
2019-11-01VILA0.2250.2550.220.2550.025779,650710.250.255582,00027,00010,00013,00075,15072,500
2019-10-31VILA0.220.230.220.2281,112150.220.2450,00011231,000
2019-10-30VILA0.230.230.220.22-0.0175,327150.210.2265,21711010,000
2019-10-29VILA0.2250.2450.2250.230.00555,500130.230.2429,00026,500
2019-10-28VILA0.230.230.220.2250.00545,72090.2250.2441,5004,000220
2019-10-25VILA0.2350.2350.220.22-0.0190,500140.230.2475,00015,500
2019-10-24VILA0.230.230.2150.2345,00090.230.23515,0008,00022,000
2019-10-23VILA0.220.2350.220.230.01210,400180.230.235161,40010,00010,00020,0009,000
2019-10-22VILA0.230.230.220.22-0.02107,000180.220.2450,50018,5001,50036,500
2019-10-21VILA0.260.260.2250.235-0.02308,450350.220.25243,9502,0005,50029,0005,0002,00021,000
2019-10-18VILA0.2550.260.250.25-0.00548,50090.250.2644,0004,500
2019-10-17VILA0.260.270.240.2550.005292,600430.2550.26183,60010,00010,00057,50031,500
2019-10-16VILA0.2450.280.2450.250.021,125,418900.250.255866,90019,00024,01853,50019,000143,000
2019-10-15VILA0.270.270.230.23-0.045462,900610.2350.245332,50010,00010,00010,000400100,000
2019-10-11VILA0.230.2750.230.2750.051,048,7701390.270.28640,20020,00024,50057,5008,500150,570147,500
2019-10-10VILA0.200.250.200.2250.02487,023720.220.225328,35010,00041,500173107,000
2019-10-09VILA0.1950.2550.190.2050.005295,900530.200.21202,4002,50032,5005,00010,50043,000
2019-10-08VILA0.150.210.150.200.05543,840470.1950.20492,84051,000
2019-10-07VILA0.150.150.150.1520,00040.1450.1512,0008,000
2019-10-04VILA0.150.150.150.150.005185,76770.1450.15185,767
2019-10-03VILA0.140.1450.140.1450.0133,50060.1350.14514,50019,000
2019-10-02VILA0.1450.1450.1350.135-0.0115,07540.1350.14515,00075
2019-10-01VILA0.1450.1450.1450.145-0.00520,00040.1450.1520,000
2019-09-30VILA0.150.1450.15
2019-09-27VILA0.150.150.140.1528,90060.1450.1528,500400
2019-09-26VILA0.1550.1550.150.150.0056,25470.1450.156,000254
2019-09-25VILA0.1450.150.1450.150.0055,06750.1450.151,5005673,000
2019-09-24VILA8110.1450.1581
2019-09-23VILA0.1450.1450.1450.1450.005140,00040.1450.155131,0009,000
2019-09-20VILA0.160.160.140.14-0.02252,850220.1450.16199,3509,0006,50038,000
2019-09-19VILA0.160.160.160.160.0054,00010.1550.164,000
2019-09-18VILA0.1550.1550.16
2019-09-17VILA0.160.160.150.160.00522,536200.1550.168,3121,03219213,000
2019-09-16VILA0.1550.1550.1550.1551,00010.150.1551,000
2019-09-13VILA0.1550.1550.1550.1550.0110,00050.150.167,0001,0002,000
2019-09-12VILA0.160.160.1450.145-0.0213,50040.1450.15513,500
2019-09-11VILA0.160.1650.1550.165-0.0058,00040.1550.1654,0004,000
2019-09-10VILA0.170.170.170.175,00020.160.175,000
2019-09-09VILA0.170.170.170.170.00524,25240.160.1724,000252