Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-16	T	VDU	43.78	43.80	43.59	43.59	-0.19	20,570	86	43.55	43.66	6,996	1,005	1,000	6,300	3,101	1,300	177			345			90
2024-05-15	T	VDU	43.64	43.81	43.62	43.81	0.31	20,177	94	43.75	43.86	7,960	1,600	1,300	4,800	119	2,400	1,121			402
2024-05-14	T	VDU	43.36	43.50	43.33	43.49	0.23	32,634	115	43.45	43.56	12,289	400	1,250	4,200	81	12,300	1,202			421
2024-05-13	T	VDU	43.26	43.39	43.26	43.28		35,055	122	43.23	43.34	8,842	9,721	2,300	1,705	130	7,800	3,002			601
2024-05-10	T	VDU	43.28	43.33	43.25	43.30	0.03	33,867	116	43.23	43.35	10,575	3,213	1,300	4,800	286	10,522	401			1,452
2024-05-09	T	VDU	43.13	43.29	43.10	43.29	0.15	23,799	89	43.23	43.35	4,210	3,800	2,300	4,200	345	4,800	551			2,443
2024-05-08	T	VDU	43.00	43.16	43.00	43.16	-0.01	20,522	132	43.08	43.21	5,654	913	2,532	5,400	505	3,200	737			428
2024-05-07	T	VDU	43.00	43.21	43.00	43.19	0.29	24,915	127	43.12	43.22	7,317	2,000	2,400	5,300	475	5,600	500			438
2024-05-06	T	VDU	42.78	42.94	42.75	42.94	0.32	23,229	119	42.88	42.98	5,949	3,900	2,500	2,000	384	6,100	1,001			859
2024-05-03	T	VDU	42.50	42.64	42.42	42.64	0.41	29,953	147	42.57	42.75	9,803	2,700	1,300	5,800	352	6,200	1,784			894		600
2024-05-02	T	VDU	42.23	42.30	42.05	42.23	0.17	22,066	118	42.19	42.30	5,998	3,292	2,100	5,100	410	3,900	203			485
2024-05-01	T	VDU	41.95	42.19	41.80	41.90	-0.11	77,130	251	41.81	41.93	16,380	1,512	5,500	4,800	1,090	31,900	4,110			6,011
2024-04-30	T	VDU	42.22	42.34	41.97	41.97	-0.25	54,634	156	41.90	42.01	15,355	2,900	4,300	9,100	111	18,200	3,501			637
2024-04-29	T	VDU	42.11	42.25	42.11	42.22	0.23	42,842	189	42.18	42.29	16,907	1,000	1,600	4,300	885	15,800	161			1,684
2024-04-26	T	VDU	41.90	42.04	41.88	42.02	0.33	77,923	232	41.96	42.07	19,291	6,500	900	16,400	601	29,200	3,501			384			600
2024-04-25	T	VDU	41.52	41.72	41.40	41.72	-0.27	62,199	151	41.65	41.76	9,306	6,500	300	14,500	4,336	10,600	4,602			9,847			1,700
2024-04-24	T	VDU	42.19	42.19	41.91	42.00	0.03	49,417	172	41.93	42.04	13,908	4,456	2,000	10,600	114	13,900	2,701			1,053
2024-04-23	T	VDU	41.81	42.02	41.77	41.97	0.29	43,328	167	41.92	42.02	13,811	1,700	1,000	7,900	2,445	12,900	2,142			857
2024-04-22	T	VDU	41.58	41.78	41.53	41.70	0.33	71,840	189	41.64	41.74	30,409	4,600	1,600	9,500	271	22,700	1,499			545			80
2024-04-19	T	VDU	41.37	41.50	41.32	41.39	-0.01	51,413	196	41.32	41.43	12,766	3,703	1,400	12,500	163	16,500	3,076			824
2024-04-18	T	VDU	41.47	41.61	41.37	41.43	-0.07	98,537	258	41.37	41.48	26,820	300	2,800	21,700	4,326	37,100	4,551			362
2024-04-17	T	VDU	41.83	41.83	41.42	41.50	-0.09	96,060	263	41.42	41.52	28,552	5,100	5,500	23,100	326	22,700	3,822			2,181
2024-04-16	T	VDU	41.72	41.73	41.53	41.59	-0.34	74,409	211	41.54	41.64	23,234	4,236	1,500	15,600	237	22,200	2,839			1,352
2024-04-15	T	VDU	42.44	42.44	41.91	41.94	-0.12	178,553	209	41.87	41.98	15,881	124,422	2,600	10,400	2,107	9,900	3,900			4,785
2024-04-12	T	VDU	42.22	42.42	42.02	42.06	-0.47	61,025	250	42.01	42.11	21,209	1,800	1,000	7,200	207	14,900	2,559			5,213
2024-04-11	T	VDU	42.37	42.54	42.18	42.50	0.16	71,645	188	42.44	42.54	14,659	7,200	1,000	8,900	2,130	29,600	3,594			1,153
2024-04-10	T	VDU	42.26	42.43	42.20	42.34	-0.29	73,451	232	42.30	42.36	22,540	3,290	3,000	15,700	214	19,400	3,524			5,140			200
2024-04-09	T	VDU	42.84	42.84	42.53	42.66	-0.04	77,781	185	42.61	42.72	16,969	3,100	4,138	14,800	152	33,350	4,724			82			10
2024-04-08	T	VDU	42.69	42.73	42.63	42.64	0.16	21,846	117	42.59	42.70	9,705	1,216	800	4,400	234	4,500	167			445
2024-04-05	T	VDU	42.42	42.54	42.41	42.50	0.28	52,993	186	42.48	42.55	23,840	1,201	1,900	13,100	116	10,900	802			640			100
2024-04-04	T	VDU	42.59	42.65	42.21	42.22	-0.28	78,619	252	42.15	42.26	26,510	6,721	3,400	9,500	8,148	14,900	1,955			6,472
2024-04-03	T	VDU	42.30	42.52	42.28	42.50	0.12	67,499	238	42.44	42.55	27,118	4,700	2,600	7,800	779	20,000	2,889			698
2024-04-02	T	VDU	42.36	42.38	42.27	42.38	-0.29	57,262	214	42.33	42.43	19,830	4,119	1,500	10,600	358	14,700	4,351			1,212
2024-04-01	T	VDU	42.09	42.80	42.09	42.67	-0.06	64,825	273	42.61	42.72	21,842	5,100	2,200	9,600	341	18,500	6,101			511
2024-03-28	T	VDU	42.72	42.79	42.69	42.76	-0.15	40,473	168	42.69	42.80	12,337	2,107	3,135	5,900	398	5,200	2,350			6,494
2024-03-27	T	VDU	42.83	42.91	42.72	42.91	0.23	51,496	173	42.86	42.97	22,560	4,800	4,695	7,000	1,016	6,800	3,331			447			200
2024-03-26	T	VDU	42.68	42.78	42.66	42.68	0.07	55,198	192	42.54	42.73	15,122	1,500	8,100	12,800	290	6,200	1,581			3,927			1,200
2024-03-25	T	VDU	42.54	42.71	42.54	42.60	-0.17	38,074	159	42.57	42.67	10,509	1,200	5,900	7,100	385	7,300	672			2,129		600
2024-03-22	T	VDU	42.73	42.79	42.62	42.77	0.12	85,226	254	42.70	42.81	27,060	10,402	5,900	6,200	2,188	19,100	8,456			5,061			3
2024-03-21	T	VDU	42.71	42.71	42.61	42.66	0.18	57,717	203	42.59	42.70	20,700	6,191	3,800	8,200	231	12,900	4,630			690
2024-03-20	T	VDU	42.30	42.51	42.26	42.48	0.21	32,014	147	42.41	42.53	7,386	1,500	4,100	4,300	107	11,000	2,464			872
2024-03-19	T	VDU	42.19	42.32	42.19	42.27	0.14	46,093	179	42.22	42.33	15,795	368	5,145	4,300	800	12,500	2,927			361
2024-03-18	T	VDU	42.23	42.24	42.11	42.13	0.01	38,140	156	42.08	42.18	14,067	3,953	4,000	3,100	241	9,500	2,543			350
2024-03-15	T	VDU	42.11	42.16	42.00	42.12	-0.20	73,351	213	42.08	42.18	27,264	6,258	600	9,800	2,447	22,600	1,947			2,187
2024-03-14	T	VDU	42.51	42.51	42.21	42.32	-0.08	46,915	179	42.26	42.37	7,935	2,900	700	15,900	226	9,200	1,609			6,010
2024-03-13	T	VDU	42.47	42.51	42.37	42.43	-0.04	50,215	184	42.37	42.48	16,032	6,475	2,700	3,600	2,293	10,900	4,947			2,654
2024-03-12	T	VDU	42.27	42.47	42.17	42.47	0.33	63,514	208	42.42	42.53	29,113	5,303	800	10,900	88	15,400	951			280			100
2024-03-11	T	VDU	42.12	42.14	41.99	42.14	-0.24	46,844	167	42.07	42.18	18,423	1,400	500	9,000	966	10,000	4,021			1,905
2024-03-08	T	VDU	42.55	42.55	42.33	42.38	0.01	92,954	262	42.32	42.42	45,385	5,081	2,800	13,100	62	20,200	2,429			1,288
2024-03-07	T	VDU	42.26	42.43	42.26	42.38	0.34	95,050	263	42.33	42.43	37,301	6,100	7,102	9,400	406	30,100	3,567			717
2024-03-06	T	VDU	42.17	42.19	42.04	42.09	0.26	58,355	161	41.95	42.19	26,494	1,200	3,100	12,300	2,175	10,400	2,204			81
2024-03-05	T	VDU	41.85	41.96	41.73	41.83	-0.05	106,083	323	41.77	41.87	37,037	3,215	5,400	14,700	485	36,000	8,146			510
2024-03-04	T	VDU	41.82	41.94	41.80	41.88	-0.03	46,715	230	41.83	41.93	13,544	3,000	3,930	10,400	431	9,200	4,018			1,248		200
2024-03-01	T	VDU	41.76	41.92	41.64	41.92	0.42	62,996	240	41.87	41.97	25,939	716	12,200	8,800	414	12,300	1,304			592			100
2024-02-29	T	VDU	41.51	41.63	41.35	41.53	0.10	109,176	345	41.47	41.57	26,438	9,275	8,000	20,700	1,776	25,900	12,830			3,593			300
2024-02-28	T	VDU	41.37	41.49	41.37	41.43	-0.08	39,365	166	41.31	41.56	16,115	788	2,600	4,900	328	12,600	1,086			430
2024-02-27	T	VDU	41.42	41.52	41.40	41.52	0.14	72,779	253	41.47	41.57	26,883	1,300	6,214	10,000	807	24,100	580			2,453
2024-02-26	T	VDU	41.46	41.49	41.35	41.38	-0.07	38,839	197	41.33	41.43	9,988	2,900	5,200	5,200	289	10,700	2,143			1,199
2024-02-23	T	VDU	41.38	41.49	41.32	41.46	0.12	71,776	238	41.39	41.50	26,904	3,821	5,610	10,200	4,136	14,000	5,775			579
2024-02-22	T	VDU	41.23	41.37	41.23	41.33	0.37	75,971	217	41.28	41.39	38,851	2,400	4,500	3,400	161	20,600	5,234			397
2024-02-21	T	VDU	40.90	40.97	40.81	40.96	-0.03	79,598	216	40.91	41.02	29,603	4,300	8,500	7,100	138	22,500	1,802			2,687			100
2024-02-20	T	VDU	40.99	41.06	40.92	40.99	0.24	63,359	254	40.96	41.07	19,779	4,138	6,300	9,700	128	20,001	1,670			637