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	VDY	44.89	44.99	44.82	44.89	0.06	221,828	1,519	44.80	44.90	58,929	47,508	7,968	29,000	4,338	25,636	10,185			20,563			120
2024-05-15	T	VDY	44.74	44.88	44.665	44.84	0.14	239,236	1,616	44.80	44.87	99,898	22,016	18,483	18,000	4,166	23,585	14,168			21,963		1,000	500
2024-05-14	T	VDY	44.83	44.89	44.63	44.71	-0.08	243,573	1,722	44.65	44.75	92,310	19,984	20,155	12,700	3,384	46,300	17,844			12,321		200
2024-05-13	T	VDY	44.87	44.97	44.745	44.79	0.04	205,224	1,881	44.70	44.87	93,293	16,883	15,999	5,421	3,174	31,345	7,771			18,593		800	660
2024-05-10	T	VDY	44.81	44.98	44.72	44.74	-0.02	220,814	1,843	44.69	44.80	89,799	22,044	25,543	11,200	4,639	23,316	9,368			23,959		1,100
2024-05-09	T	VDY	44.50	44.80	44.50	44.76	0.31	183,743	1,932	44.69	44.78	76,616	7,103	21,583	9,900	3,726	21,632	18,953			11,768			222
2024-05-08	T	VDY	43.92	44.45	43.90	44.45	0.36	259,067	1,632	44.36	44.46	102,959	29,620	30,902	10,200	4,020	36,093	11,859			16,642		1,300	1,400
2024-05-07	T	VDY	44.13	44.175	44.03	44.07	0.10	171,780	1,224	44.09	44.14	68,780	17,349	8,917	8,500	3,002	23,720	8,029			18,655		300	889
2024-05-06	T	VDY	43.72	44.04	43.69	43.98	0.44	213,227	1,669	43.92	44.02	96,809	17,673	20,302	11,900	2,792	28,295	7,507			13,639		100
2024-05-03	T	VDY	43.67	43.74	43.44	43.54	0.15	370,993	1,877	43.44	43.60	187,528	47,108	31,304	16,400	5,705	37,245	16,631			14,380		2,200	1,300
2024-05-02	T	VDY	43.36	43.61	43.21	43.41	0.11	302,738	1,669	43.33	43.50	103,152	22,201	30,462	9,600	5,565	69,700	20,918			20,489		1,900	500
2024-05-01	T	VDY	43.25	43.58	43.13	43.30	-0.04	475,601	2,202	43.23	43.38	196,245	28,204	37,959	14,000	5,684	109,700	51,135			17,363		900	501
2024-04-30	T	VDY	43.54	43.61	43.33	43.34	-0.41	350,750	1,966	43.32	43.41	132,810	35,019	21,420	14,300	5,369	105,112	10,347			13,458		2,700	700
2024-04-29	T	VDY	43.76	43.85	43.60	43.79	0.05	362,381	1,823	43.69	43.85	156,659	58,300	26,028	11,200	3,724	46,000	16,581			29,536		1,100	151
2024-04-26	T	VDY	43.75	43.83	43.62	43.75	0.08	283,182	1,447	43.66	43.83	127,889	28,218	20,388	13,400	3,533	47,956	15,915			12,586		600	2
2024-04-25	T	VDY	43.43	43.71	43.18	43.68	-0.01	282,116	1,558	43.66	43.75	120,732	29,457	24,644	12,800	8,687	46,200	12,995			9,770		1,800	2,520
2024-04-24	T	VDY	43.74	43.86	43.51	43.70	-0.07	323,452	1,562	43.65	43.75	119,459	59,319	24,645	22,600	2,985	52,850	20,177			11,261		1,400
2024-04-23	T	VDY	43.66	43.80	43.57	43.77	0.13	364,087	1,541	43.75	43.84	102,721	29,750	22,265	7,080	2,903	165,345	7,601			15,546		500	237
2024-04-22	T	VDY	43.43	43.72	43.36	43.64	0.23	189,081	1,596	43.55	43.70	77,671	24,421	12,931	5,200	3,010	30,927	11,028			12,352		600	400
2024-04-19	T	VDY	43.02	43.51	43.00	43.41	0.40	254,002	1,515	43.38	43.48	130,536	22,585	20,521	10,200	2,959	37,495	9,557			10,046		500
2024-04-18	T	VDY	42.94	43.18	42.84	43.03	0.13	330,069	1,678	42.96	43.10	133,036	37,229	20,468	17,200	5,121	76,280	14,753			8,902		1,300
2024-04-17	T	VDY	42.99	43.26	42.70	42.89	-0.01	493,063	2,250	42.90	42.96	186,162	52,312	28,678	12,500	5,253	159,000	22,138			8,522		3,600	1,505
2024-04-16	T	VDY	43.17	43.17	42.77	42.87	-0.37	456,607	2,483	42.85	42.94	176,179	99,212	22,856	7,200	4,278	95,535	16,398			18,249		1,300	1,200
2024-04-15	T	VDY	43.73	43.87	43.06	43.24	-0.33	400,519	2,748	43.22	43.31	154,129	34,561	30,009	10,500	5,991	107,318	17,138			27,231		500	850
2024-04-12	T	VDY	44.03	44.18	43.41	43.58	-0.43	302,591	2,379	43.49	43.64	134,185	31,479	16,087	16,900	4,020	48,690	12,464			25,880		200	160
2024-04-11	T	VDY	44.29	44.29	43.80	44.01	-0.27	289,482	2,123	43.95	44.08	133,611	29,201	26,890	10,600	5,526	51,129	7,710			12,139		400	500
2024-04-10	T	VDY	44.44	44.44	44.03	44.29	-0.42	302,555	2,431	44.21	44.36	131,964	29,896	32,866	12,000	4,996	49,253	13,496			15,387		1,000	26
2024-04-09	T	VDY	44.63	44.75	44.39	44.71	0.10	246,734	1,770	44.63	44.73	79,090	21,556	20,901	13,000	3,312	71,250	10,342			16,383		600	425
2024-04-08	T	VDY	44.59	44.65	44.41	44.61	0.11	296,703	2,162	44.52	44.64	123,814	33,978	34,030	13,500	5,302	39,725	16,231			12,234		3,100	1,600
2024-04-05	T	VDY	44.33	44.54	44.17	44.52	0.30	545,060	2,486	44.45	44.58	176,910	83,607	43,245	31,600	5,579	87,319	46,572			19,899		6,000	2,810
2024-04-04	T	VDY	44.33	44.51	44.08	44.25	0.05	415,013	2,112	44.22	44.33	173,578	37,359	33,439	10,900	3,922	114,975	15,520			9,603		2,200	283
2024-04-03	T	VDY	44.16	44.35	44.10	44.22	0.07	200,633	1,875	44.15	44.28	85,250	23,343	12,526	12,500	3,806	32,839	11,001			8,392		600	100
2024-04-02	T	VDY	44.17	44.24	44.01	44.15	-0.18	279,027	2,030	44.10	44.20	103,993	41,504	29,632	3,900	3,767	47,600	13,280			9,519		600	1,106
2024-04-01	T	VDY	44.42	44.42	44.13	44.34	-0.04	299,961	2,591	44.25	44.38	114,868	44,318	18,736	23,200	6,643	43,107	20,619			13,686		1,700	175
2024-03-28	T	VDY	44.22	44.48	44.19	44.39	0.23	219,668	1,753	44.31	44.46	63,648	48,796	15,409	21,100	4,349	21,381	12,274			17,749		700	842
2024-03-27	T	VDY	43.87	44.17	43.82	44.17	0.41	213,002	1,478	44.08	44.18	78,723	40,228	15,898	13,000	4,686	23,588	14,302			9,544		500
2024-03-26	T	VDY	43.90	44.00	43.76	43.78	-0.11	187,807	1,799	43.75	43.85	65,875	36,727	12,222	8,700	3,848	16,064	22,284			8,490		500	155
2024-03-25	T	VDY	43.76	43.99	43.75	43.89	0.13	266,565	1,829	43.85	43.96	98,388	39,260	23,296	6,700	6,493	46,943	17,795			12,631		1,900
2024-03-22	T	VDY	44.02	44.07	43.68	43.77	-0.17	221,629	1,887	43.72	43.80	94,797	31,780	18,609	10,800	4,735	24,130	13,289			12,078		500	400
2024-03-21	T	VDY	43.85	44.07	43.82	43.94	0.22	275,744	1,764	43.90	44.00	134,795	42,610	26,813	8,956	4,606	24,720	6,399			12,475		1,300	900
2024-03-20	T	VDY	43.45	43.75	43.40	43.74	0.20	390,318	1,551	43.65	43.80	82,057	196,044	25,413	11,100	3,594	25,910	12,422			19,914		2,300	715
2024-03-19	T	VDY	43.47	43.70	43.47	43.53	0.13	191,817	1,386	43.45	43.60	79,131	25,796	18,976	7,200	3,647	24,554	11,749			8,919		600	100
2024-03-18	T	VDY	43.53	43.53	43.25	43.40	-0.05	288,253	2,021	43.35	43.45	120,744	32,936	26,634	15,800	4,940	38,825	20,500			15,115		200	832
2024-03-15	T	VDY	43.40	43.55	43.34	43.45	-0.22	246,164	1,855	43.42	43.53	109,430	21,660	21,651	11,000	3,346	34,451	13,078			14,815		400	1,000
2024-03-14	T	VDY	43.94	43.94	43.45	43.67	-0.23	244,958	1,868	43.58	43.75	77,402	54,030	11,479	7,300	2,981	55,244	14,175			11,839		400	700
2024-03-13	T	VDY	43.73	43.94	43.73	43.91	0.24	230,245	1,731	43.83	43.95	86,510	32,607	21,072	8,116	3,706	27,613	18,614			11,427		700	2,600
2024-03-12	T	VDY	43.64	43.67	43.50	43.67	0.07	235,907	1,661	43.60	43.70	90,373	40,753	13,241	7,100	5,393	33,725	16,893			8,537		1,100	115
2024-03-11	T	VDY	43.37	43.60	43.25	43.60	0.14	348,160	2,733	43.55	43.61	138,062	57,593	25,081	15,600	6,187	38,682	20,027			16,469		2,200	362
2024-03-08	T	VDY	43.55	43.60	43.34	43.46	-0.01	340,755	2,037	43.40	43.46	172,663	40,521	24,901	8,300	4,398	44,086	19,039			10,040		100
2024-03-07	T	VDY	43.40	43.55	43.34	43.48	0.20	224,350	1,566	43.42	43.50	82,940	31,260	19,735	15,800	3,077	30,075	17,061			6,521		800	1,601
2024-03-06	T	VDY	43.37	43.45	43.16	43.29	0.19	230,032	1,629	43.20	43.35	100,778	32,262	14,930	7,400	4,954	22,216	18,785			15,072		700	310
2024-03-05	T	VDY	42.93	43.25	42.90	43.12	0.22	276,733	1,949	43.04	43.20	110,882	42,982	22,132	8,400	6,553	35,601	20,163			15,053		100	600
2024-03-04	T	VDY	43.00	43.07	42.88	42.91	-0.11	324,675	2,589	42.89	42.98	100,774	47,591	26,525	40,935	3,968	33,480	20,432			17,758		300	508
2024-03-01	T	VDY	42.86	43.18	42.80	43.05	0.35	259,266	2,129	43.00	43.12	113,584	46,507	12,446	10,900	4,834	23,548	12,255			18,810			217
2024-02-29	T	VDY	42.58	42.74	42.44	42.70	0.20	251,940	1,799	42.62	42.79	96,000	36,472	20,599	7,600	4,492	46,155	11,128			13,440		200
2024-02-28	T	VDY	42.51	42.70	42.48	42.51	-0.03	230,258	1,701	42.45	42.58	98,934	30,242	15,556	11,300	6,290	28,909	12,571			9,871		1,000	400
2024-02-27	T	VDY	42.58	42.62	42.36	42.54	-0.03	201,676	1,806	42.45	42.60	84,039	24,151	17,661	15,500	3,883	19,762	7,945			14,112		400	1,201
2024-02-26	T	VDY	42.81	42.93	42.47	42.55	-0.30	355,535	2,498	42.54	42.62	93,096	138,413	20,636	9,700	6,456	36,271	13,585			18,553		300	1
2024-02-23	T	VDY	42.78	42.92	42.67	42.87	0.13	259,222	1,958	42.85	42.92	94,112	35,193	30,741	12,000	5,517	26,737	18,436			10,729		800	103
2024-02-22	T	VDY	42.70	42.83	42.62	42.74	0.15	471,133	1,821	42.70	42.80	301,588	34,201	19,709	5,700	4,939	26,167	47,375			11,731		1,500	2,350
2024-02-21	T	VDY	42.47	42.60	42.37	42.56	0.07	219,321	1,719	42.48	42.60	72,816	22,306	26,758	16,500	10,297	21,580	13,044			13,111		600	2,564
2024-02-20	T	VDY	42.27	42.66	42.27	42.50	0.14	285,902	2,409	42.40	42.55	109,663	43,469	31,591	12,400	5,982	27,890	13,438			15,020		100	700