08:12:33 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-18VDBV0.1450.1450.140.14-0.005211,150140.140.145136,00050,15025,000
2019-04-17VDBV0.150.150.1450.145-0.005137,551170.140.145117,35110,00020010,000
2019-04-16VDBV0.1550.1550.150.15-0.005194,700100.1450.15179,70015,000
2019-04-15VDBV0.160.160.1550.155-0.00576,15060.1550.1645,50015030,500
2019-04-12VDBV0.1650.1650.160.16-0.005102,44890.1550.1692,8005,5001484,000
2019-04-11VDBV0.160.170.160.16-0.0197,460110.160.16562,00014,00021,000460
2019-04-10VDBV0.1650.170.1650.170.00517,00030.160.1717,000
2019-04-09VDBV0.1650.1650.1650.1650.0052,00010.160.1652,000
2019-04-08VDBV0.170.170.160.16-0.0156,38090.160.16553,8802,500
2019-04-05VDBV0.160.170.160.17411,225250.160.17378,85010010,00012,00027510,000
2019-04-04VDBV0.170.1750.170.1750.0121,00020.1650.17520,0001,000
2019-04-03VDBV0.1650.170.1650.170.01526,85050.160.16525,0001,500350
2019-04-02VDBV0.170.170.1550.165-0.005144,830190.160.16569,10014,50020,23026,00015,000
2019-04-01VDBV0.1650.1750.1650.170.01586,310130.1650.1885,800310200
2019-03-29VDBV0.160.160.1550.155348,390170.1550.16340,8907,000500
2019-03-28VDBV0.160.1650.1550.15544,00080.1550.1625,5007,00011,500
2019-03-27VDBV0.1550.1550.1550.15515,81940.1550.1613,5002,000319
2019-03-26VDBV0.160.160.1550.155-0.00538,848100.1550.1635,5602803,0008
2019-03-25VDBV0.160.160.1550.160.005133,15090.1550.16133,150
2019-03-22VDBV0.160.160.1550.155-0.00528,16050.1550.1628,000160
2019-03-21VDBV0.1550.160.1550.160.00547,410110.1550.1635,8308011,500
2019-03-20VDBV0.1550.1550.1550.15520,00010.1550.1620,000
2019-03-19VDBV0.160.160.1550.15510,56450.1550.1610,54024
2019-03-18VDBV0.160.160.1550.155-0.00558,025100.1550.1657,625200200
2019-03-15VDBV0.1550.160.1550.160.00562,00050.1550.1622,00014,00026,000
2019-03-14VDBV0.1550.1550.1550.15530,00030.1550.1630,000
2019-03-13VDBV0.150.160.150.1550.005149,480130.1550.1674,00023,00026,48026,000
2019-03-12VDBV0.160.160.150.15-0.01138,850150.1450.155117,00035015,0006,500
2019-03-11VDBV0.160.1650.160.1639,79680.1550.1639,000796
2019-03-08VDBV0.1650.1650.1550.160.005124,045190.1550.16122,5001,000545
2019-03-07VDBV0.160.1650.150.155-0.005400,100240.150.155291,1003,00050,00056,000
2019-03-06VDBV0.1550.160.150.160.005382,700410.150.16285,75044,50052,450
2019-03-05VDBV0.160.160.1450.155-0.00530,83360.150.15530,500333
2019-03-04VDBV0.1550.160.140.160.005159,000110.150.155133,0006,00020,000
2019-03-01VDBV0.140.1550.1350.1550.015114,525130.140.15596,52518,000
2019-02-28VDBV0.150.150.140.1451,10080.1350.1440,00011,000100
2019-02-27VDBV0.130.150.130.14134,559210.140.15120,50010,0003603,000699
2019-02-26VDBV0.150.1550.130.13-0.02147,407120.1350.14117,40716,0003,0001,00010,000
2019-02-25VDBV0.1450.150.1450.150.00527,10040.1450.1527,000100
2019-02-22VDBV0.1450.1450.1450.1450.0055,00010.140.1455,000
2019-02-21VDBV0.140.1450.1350.14172,500130.140.145152,00016,5004,000
2019-02-20VDBV0.140.1450.140.140.01140,714140.130.14140,714
2019-02-19VDBV0.140.140.130.13-0.01115,000200.130.145114,000500500
2019-02-15VDBV0.140.1450.140.14-0.00532,20080.140.14524,0008,000200
2019-02-14VDBV0.140.140.140.14-0.00510,00010.140.14510,000
2019-02-13VDBV0.150.150.140.14126,025100.140.145123,5251,5001,000
2019-02-12VDBV0.1450.150.140.1444,72470.140.1520,50022413,00011,000
2019-02-11VDBV0.150.150.140.14106,200140.140.14566,10035,0001005,000
2019-02-08VDBV0.150.150.140.14-0.01122,00070.140.15122,000
2019-02-07VDBV0.1550.1550.140.15-0.005188,214370.140.155160,30016,5009,7331,000681
2019-02-06VDBV0.150.160.1450.15414,114450.150.16364,81410,00023,00030016,000
2019-02-05VDBV0.1450.150.140.150.01158,502200.1450.15132,07126,000431
2019-02-04VDBV0.1350.140.1350.140.00553,200100.140.14552,900300
2019-02-01VDBV0.130.140.120.135-0.005336,957240.1350.14326,60035710,000
2019-01-31VDBV0.130.140.130.140.01204,00070.1350.14202,0002,000
2019-01-30VDBV0.130.130.130.13-0.00538,69180.1250.1338,691
2019-01-29VDBV0.1450.1450.130.135-0.01180,232220.1350.14134,5323,0009,50020033,000
2019-01-28VDBV0.1450.1450.1350.1450.005273,385260.140.145237,6008,00028527,500
2019-01-25VDBV0.120.150.120.140.015227,710350.1350.15203,70019023,000820
2019-01-24VDBV0.120.1250.1150.1250.01165,400200.1150.1299,00040,00026,400
2019-01-23VDBV0.1250.1250.1150.11552,41590.1150.1237,61514,000500300
2019-01-22VDBV0.1150.120.1150.115-0.00551,05690.1150.1250,98868
2019-01-21VDBV0.120.120.1150.1150.005304,500180.1150.12252,50010,00042,000