09:23:11 EST Wed 29 Jan 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
2020-01-28VILA0.250.250.2450.25181,323170.2450.25167,82313,500
2020-01-27VILA0.2550.2550.2450.25489,741420.2450.255323,24132,00086,500
2020-01-24VILA0.230.250.230.2450.02621,965520.2450.25257,750105,00091,500167,715
2020-01-23VILA0.2250.230.2250.225-0.00543,00080.230.23543,000
2020-01-22VILA0.230.230.230.2313,10030.230.23513,100
2020-01-21VILA0.220.2350.220.230.0180,858170.2250.2374,3006,000558
2020-01-20VILA0.2250.2250.220.2264,00050.220.22532,00032,000
2020-01-17VILA0.2250.2250.220.22-0.00565,000110.2150.2245,50014,5005,000
2020-01-16VILA0.230.230.2250.22571,54880.2250.2318,5001,0002,00050,000
2020-01-15VILA0.2250.230.2250.2250.00519,00060.2250.2319,000
2020-01-14VILA0.230.230.230.230.016,80030.220.236,500300
2020-01-13VILA0.230.230.220.22-0.00594,700100.220.2340,50054,000200
2020-01-10VILA0.2150.2250.210.2250.0127,000170.220.2324,0001,0002,000
2020-01-09VILA0.2150.220.210.215134,217190.2150.225105,55528,500162
2020-01-08VILA0.220.220.2150.220.00518,50040.2150.222,00011,5005,000
2020-01-07VILA0.220.220.2150.21515,00040.210.2215,000
2020-01-06VILA0.2050.2150.200.2150.0149,50060.2150.2249,500
2020-01-03VILA0.210.210.210.210.00550010.2050.215500
2020-01-02VILA0.210.2150.2050.2149,150100.210.2246,1503,000
2019-12-31VILA0.2250.2250.210.21-0.005125,000200.210.2297,50010,50017,000
2019-12-30VILA0.220.220.2150.215-0.005110,448260.210.21588,8631,50020,000
2019-12-27VILA0.2250.2250.220.223,00040.220.2255002,000500
2019-12-24VILA0.220.220.225
2019-12-23VILA0.220.220.220.22138,500460.220.225138,500
2019-12-20VILA0.2250.2250.2250.2250.0054,90070.220.2253001,5002,500300
2019-12-19VILA0.220.220.2150.220.0160,100150.2150.2223,90012,00023,0001,000200
2019-12-18VILA0.210.2150.2050.21152,700300.2050.225103,7004,00045,000
2019-12-17VILA0.210.220.200.210.01274,318450.2050.215180,45736,0006,0985,00046,763
2019-12-16VILA0.2150.2150.200.20-0.00534,90090.1950.2034,900
2019-12-13VILA0.1950.220.1950.2050.01168,900260.2150.22572,00032,5006,00031,50026,900
2019-12-12VILA0.220.220.1950.195-0.03283,000380.1950.20225,50022,50010,00025,000
2019-12-11VILA0.230.230.2250.225-0.0141,10060.220.22541,000100
2019-12-10VILA0.230.2350.230.2350.0053,78930.230.247893,000
2019-12-09VILA0.240.240.230.23113,356170.230.24552,85615,50015,00030,000
2019-12-06VILA0.2050.2350.1950.2350.03596,000550.2350.245413,00064,50030,00010,0003,00075,500
2019-12-05VILA0.210.210.200.2050.005331,500240.200.205216,00012,00030,0005,00068,500
2019-12-04VILA0.220.220.200.20-0.01197,150160.200.225164,6502,00025,5005,000
2019-12-03VILA0.230.230.210.22-0.01152,130200.2150.22107,75029,00015,000380
2019-12-02VILA0.250.250.230.23-0.01601,160110.230.235543,1603,00055,000
2019-11-29VILA0.240.240.2250.24-0.005342,583420.240.25207,08381,50010,0007,0002,00035,000
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
2019-11-26VILA0.250.2550.250.25517,05660.250.265,3566,5005,000200
2019-11-25VILA0.2450.260.2450.2550.01544,00080.250.2626,00012,5005,500
2019-11-22VILA0.2450.2550.230.24303,857360.240.26253,00027,50010,00013,000357
2019-11-21VILA0.2450.250.2350.24-0.01221,005260.240.25158,5003,5001,50028,00029,505
2019-11-20VILA0.2550.2650.240.250.01282,542430.240.255150,10027,50030,0009,0005,00010,00050,942
2019-11-19VILA0.280.2850.240.24-0.045397,859750.240.245275,76695,5006,00065019,500443
2019-11-18VILA0.2950.3050.2850.285594,349680.280.285387,300115,00012,00025,52450,7503,775
2019-11-15VILA0.280.300.2750.285825,0871050.2850.30552,950105,00043,00013,00033,30077,500337
2019-11-14VILA0.250.2850.250.2850.04803,500390.280.285711,50070,00017,0005,000
2019-11-13VILA0.2650.2650.230.245-0.02318,200480.240.25210,00055,50024,00020011,00017,500
2019-11-12VILA0.2650.2650.2650.2650.00520,52660.260.2656,00012,0002,50026
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
2019-11-06VILA0.280.280.2750.280.005250,550330.2750.28209,05010,00025,0006,500
2019-11-05VILA0.250.2750.250.2750.035521,200580.2650.275429,00081,0006,0002005,000
2019-11-04VILA0.250.250.240.24-0.015197,426150.240.25188,4269,000
2019-11-01VILA0.2250.2550.220.2550.025779,650710.250.255582,00072,50027,00013,00010,00075,150
2019-10-31VILA0.220.230.220.2281,112150.220.2450,00031,000112
2019-10-30VILA0.230.230.220.22-0.0175,327150.210.2265,21710,000110