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	VIDY	31.59	31.59	31.47	31.48	-0.15	17,571	195	31.40	31.53	6,028	800	900	2,500	769	5,000	102			720
2024-05-15	T	VIDY	31.43	31.65	31.43	31.63	0.20	21,884	161	31.56	31.67	9,793	2,100	1,300	3,300	418	3,600	70			485
2024-05-14	T	VIDY	31.36	31.50	31.36	31.50	0.21	13,752	125	31.37	31.51	5,067	1,240	2,000	1,300	525	2,800	1			479
2024-05-13	T	VIDY	31.41	31.44	31.29	31.29	-0.09	12,296	137	31.26	31.37	6,545		500	100	204	1,600	19			1,436
2024-05-10	T	VIDY	31.31	31.38	31.27	31.38	0.14	16,515	183	31.32	31.41	10,991	700		900	404	1,300	2			1,000
2024-05-09	T	VIDY	31.17	31.24	31.11	31.23	0.17	15,632	125	31.15	31.29	8,576	300	500	2,100	172	2,700	101			777
2024-05-08	T	VIDY	31.10	31.14	31.04	31.13	-0.03	26,815	184	31.04	31.15	8,081	1,342	500	2,700	619	12,000	240			698
2024-05-07	T	VIDY	31.03	31.21	31.03	31.16	0.20	11,883	132	31.11	31.21	7,724	200		600	318	1,700	187			728
2024-05-06	T	VIDY	31.00	31.00	30.86	30.97	0.18	22,460	206	30.88	31.05	12,953	300	500	3,600	374	2,900	102			977
2024-05-03	T	VIDY	30.74	30.81	30.66	30.80	0.27	7,370	93	30.73	30.85	1,714	427		1,400	332	2,400	20			759
2024-05-02	T	VIDY	30.46	30.67	30.43	30.53	0.20	45,413	257	30.53	30.64	16,909	2,202	2,400	17,500	115	3,200	318			1,823
2024-05-01	T	VIDY	30.33	30.48	30.25	30.33	-0.06	44,205	173	30.28	30.40	16,439	12,600	1,700	2,600	246	8,300	524			1,462
2024-04-30	T	VIDY	30.57	30.61	30.38	30.40	-0.21	48,890	366	30.32	30.43	26,200	900	3,100	5,200	541	7,600	1,089			3,455
2024-04-29	T	VIDY	30.52	30.62	30.39	30.61	0.24	62,022	357	30.56	30.64	26,203	1,600	7,050	1,500	323	9,200	936			6,046
2024-04-26	T	VIDY	30.32	30.40	30.26	30.37	0.22	23,347	185	30.31	30.41	10,868	1,400	2,000	2,500	307	4,100	302			742
2024-04-25	T	VIDY	30.09	30.25	30.03	30.15	-0.23	35,348	271	30.12	30.16	24,783	900	700	1,300	1,133	2,611	1,310			1,744
2024-04-24	T	VIDY	30.38	30.40	30.23	30.38	-0.08	28,114	151	30.31	30.42	15,973	758	1,005	1,200	214	6,540	41			668
2024-04-23	T	VIDY	30.23	30.46	30.23	30.405	0.165	18,138	92	30.35	30.47	8,703	230	165	2,900	309	5,200	6			208
2024-04-22	T	VIDY	30.00	30.24	29.99	30.17	0.35	13,054	94	30.13	30.23	4,479	308	850	1,000	183	100	229			4,851
2024-04-19	T	VIDY	29.85	29.86	29.79	29.82	0.04	35,028	123	29.79	29.88	25,469	300	1,900	100	165	2,800	55			3,180
2024-04-18	T	VIDY	29.69	29.91	29.69	29.78	0.04	20,894	134	29.73	29.82	6,567	500	2,800	3,600	11	1,900				4,607
2024-04-17	T	VIDY	29.93	29.93	29.69	29.75	-0.07	34,445	255	29.70	29.77	10,004	500	500	6,600	84	10,700	182			5,558
2024-04-16	T	VIDY	30.00	30.02	29.74	29.82	-0.33	37,630	242	29.72	29.84	20,279	600	300	4,000	182	7,000	126			4,578
2024-04-15	T	VIDY	30.46	30.46	30.08	30.15	-0.05	22,356	162	30.04	30.17	5,895	3,000	1,700	2,962	502	2,100	210			3,551
2024-04-12	T	VIDY	30.38	30.38	30.15	30.20	-0.24	21,887	149	30.18	30.23	4,839	500	3,525	4,700	283	1,850	702			4,420
2024-04-11	T	VIDY	30.40	30.46	30.18	30.44	0.08	22,708	146	30.34	30.45	11,723	1,600	504	2,700	502	1,500	21			3,692
2024-04-10	T	VIDY	30.33	30.39	30.24	30.36	-0.10	36,229	156	30.32	30.40	9,383	1,017	5,300	3,700	203	11,214	515			4,600
2024-04-09	T	VIDY	30.57	30.59	30.45	30.46	-0.05	19,961	107	30.45	30.55	9,125	1,000	4,500		469	300	101			4,204
2024-04-08	T	VIDY	30.46	30.55	30.46	30.51	0.18	29,147	199	30.41	30.54	16,936	800	1,001	600	680	6,677	209			1,001
2024-04-05	T	VIDY	30.32	30.38	30.21	30.35	0.15	10,722	124	30.26	30.41	4,884	800	1,000	500	570	1,700	175			689
2024-04-04	T	VIDY	30.44	30.46	30.19	30.20	-0.13	18,528	150	30.13	30.24	10,253	1,800	1,100	200	510	3,200	10			310
2024-04-03	T	VIDY	30.19	30.35	30.15	30.33	0.14	11,513	117	30.29	30.37	6,396	300	400	200	230	2,800	10			742
2024-04-02	T	VIDY	30.09	30.19	30.08	30.19	0.05	16,799	148	30.10	30.21	6,086	510	2,106	2,100	229	3,417	229			567
2024-04-01	T	VIDY	30.29	30.46	30.11	30.19	-0.16	21,472	190	30.14	30.21	7,196	1,400	3,300	2,200	337	5,760	101			398
2024-03-28	T	VIDY	30.41	30.41	30.32	30.36	0.04	12,545	154	30.33	30.38	4,507	500	2,950	1,200	996	1,000				830
2024-03-27	T	VIDY	30.36	30.41	30.31	30.32	0.11	17,346	124	30.27	30.48	7,146	600	4,850	1,000	592	1,800	302			977
2024-03-26	T	VIDY	30.34	30.38	30.21	30.21	-0.07	46,641	143	30.20	30.31	5,722	1,000	2,300	34,100	442	1,650	346			623
2024-03-25	T	VIDY	30.12	30.32	30.10	30.27	-0.04	89,430	231	30.22	30.32	21,344	600	9,700	5,400	424	28,934	20,500			1,557
2024-03-22	T	VIDY	30.26	30.37	30.17	30.31	0.14	50,275	133	30.25	30.31	7,002	1,600	6,860	29,300	257	3,800	284			771
2024-03-21	T	VIDY	30.11	30.28	30.11	30.17	0.12	22,073	121	30.13	30.20	11,078	500	2,200	700	384	700	5,404			543
2024-03-20	T	VIDY	30.05	30.13	29.93	30.05	0.03	22,088	162	29.99	30.12	5,413	1,800	8,532	2,000	409	1,933	527			707
2024-03-19	T	VIDY	29.99	30.07	29.95	30.02	0.14	31,661	101	29.93	30.07	4,538	23,327	103	200	322	1,000	251			1,406
2024-03-18	T	VIDY	29.80	29.90	29.70	29.88	-0.03	27,253	184	29.81	29.89	13,042	3,847	3,700	1,100	507	2,200	326			1,902
2024-03-15	T	VIDY	29.84	29.91	29.75	29.91	0.15	10,669	116	29.79	29.92	4,063	1,000	2,600	900	70	813	138			937
2024-03-14	T	VIDY	29.85	29.85	29.70	29.81	-0.15	23,086	137	29.72	29.85	13,798	200	3,700	700	357	2,200	100			828
2024-03-13	T	VIDY	29.98	30.00	29.91	29.96	0.01	20,342	170	29.87	30.02	11,657	300		3,500	330	2,800	600			741
2024-03-12	T	VIDY	29.85	29.98	29.77	29.95	0.19	16,461	129	29.85	29.98	9,252	908	500	1,000	357	3,100	147			1,014
2024-03-11	T	VIDY	29.75	29.77	29.61	29.76	-0.23	37,045	158	29.67	29.81	12,129	400		400	169	22,495	107			368
2024-03-08	T	VIDY	30.04	30.08	29.93	29.99	0.05	13,938	112	29.96	30.01	7,784	700	2,134	800	433	900	170			764
2024-03-07	T	VIDY	29.90	29.97	29.87	29.93	0.13	400,841	98	29.83	29.97	5,502	600	1,000	391,700	184	900	183			443
2024-03-06	T	VIDY	29.80	29.87	29.72	29.80	0.26	21,059	121	29.70	29.84	7,066	500	7,000	800	559	2,300	1,116			1,049
2024-03-05	T	VIDY	29.48	29.61	29.40	29.54	0.015	40,212	194	29.50	29.61	20,759	1,100	13,000	800	285	700	178			2,567
2024-03-04	T	VIDY	29.47	29.56	29.39	29.53	-0.04	13,530	136	29.50	29.60	6,143	600	1,300	500	359	1,800	124			1,549
2024-03-01	T	VIDY	29.44	29.59	29.42	29.58	0.24	24,421	184	29.50	29.61	13,767	1,500	2,600	1,200	404	2,600	139			1,089
2024-02-29	T	VIDY	29.29	29.37	29.21	29.34	0.07	55,289	290	29.27	29.38	18,107	3,900	8,200	4,600	314	1,300	1,456			13,167			1,000
2024-02-28	T	VIDY	29.24	29.28	29.22	29.27		21,431	136	29.21	29.28	8,064	2,600	3,500	2,400	200	1,800	8			1,657
2024-02-27	T	VIDY	29.17	29.27	29.12	29.27	0.25	19,294	167	29.17	29.29	8,406	3,200	2,100	900	465	1,000	637			1,468
2024-02-26	T	VIDY	29.19	29.19	29.01	29.11	-0.13	49,613	219	29.01	29.13	12,985	2,400	3,500	4,200	561	4,800	2,081			10,453			200
2024-02-23	T	VIDY	29.12	29.25	29.12	29.24	0.25	32,242	123	29.14	29.25	4,301	1,400	1,600	1,200	178	16,854	483			4,901			200
2024-02-22	T	VIDY	29.05	29.10	28.97	29.08	0.33	18,871	110	28.90	29.11	7,872	441	2,900	500	347	3,700	29			2,216
2024-02-21	T	VIDY	28.89	28.91	28.69	28.74	-0.22	46,074	213	28.73	28.88	18,690	4,600	5,700	5,600	996	1,700	2,281			3,672			2,250
2024-02-20	T	VIDY	28.88	28.96	28.70	28.96	0.31	226,505	326	28.83	28.96	39,717	11,500	24,606	106,800	502	6,400	32,558			3,109