11:05:03 EST Wed 12 Dec 2018
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-Aequitas NEO
2018-12-11VDJI0.0550.0650.0550.0650.00512,10070.0550.0652,1002,0008,000
2018-12-10VDJI0.0550.0650.0550.06-0.00583,55090.0550.0676,5003,0002,0002,050
2018-12-07VDJI0.0650.0650.0550.0650.005297,040300.0550.065144,00011,00040116,0008,00018,000
2018-12-06VDJI0.060.0650.0550.0650.0192,800130.060.06570,8004,0005,00013,000
2018-12-05VDJI0.0550.0550.065
2018-12-04VDJI0.0550.0650.0550.055-0.00581,000100.0550.06565,0001,0004,0002,0009,000
2018-12-03VDJI0.060.060.060.06-0.00563,000130.0550.0643,0009,00011,000
2018-11-30VDJI0.060.060.060.06-0.00525,00030.060.06525,000
2018-11-29VDJI0.0650.0650.060.06547,10050.060.0725,10020,0002,000
2018-11-28VDJI0.070.070.060.065306,189240.060.07169,0895,00055,0003,00060,10014,000
2018-11-27VDJI0.0650.0650.0650.065-0.005101,00090.060.0757,00029,0002,00013,000
2018-11-26VDJI0.070.070.070.07108,530150.0650.07578,03029,0001,000500
2018-11-23VDJI0.070.070.070.070.00529,99860.060.071,0008,00019,0001,998
2018-11-22VDJI0.0650.0650.0650.06545,00060.060.0711,0006,0002,00026,000
2018-11-21VDJI0.0650.070.0650.06557,17990.060.0750,9291,0002505,000
2018-11-20VDJI0.0650.0650.0650.06539,300100.0650.0728,0002,0003009,000
2018-11-19VDJI0.0650.0650.060.06-0.00548,60090.060.0659,0004,00060035,000
2018-11-16VDJI0.080.080.0650.07-0.01494,309350.0650.07254,00047,0005,00057,000111,30920,000
2018-11-15VDJI0.080.080.0650.08222,213250.070.08157,71312,00052,000500
2018-11-14VDJI0.080.080.0750.0825,264130.070.0814,5008,0001002,664
2018-11-13VDJI0.080.070.08
2018-11-12VDJI0.080.080.080.0850,00010.0750.0850,000
2018-11-09VDJI0.0750.080.070.080.00561,000110.070.0856,0005,000
2018-11-08VDJI0.070.0750.070.07519,50050.070.07517,0005002,000
2018-11-07VDJI0.0750.080.070.075131,000200.070.075101,0007,00012,0002,0009,000
2018-11-06VDJI0.080.080.070.075-0.005131,500200.0650.07582,0003,0009,00020,0004,00050013,000
2018-11-05VDJI0.0650.080.0650.0813,44390.0750.081,14330012,000
2018-11-02VDJI0.080.080.070.080.005185,500170.070.0854,0008,0002,000500121,000
2018-11-01VDJI0.070.0750.070.0750.005126,000100.070.08105,00016,0005,000
2018-10-31VDJI0.060.070.060.070.015204,730240.0650.0767,5305,00063,0006,00059,2004,000
2018-10-30VDJI0.0550.060.050.055832,334450.0550.06317,75084,00020,000104,0003,000212,58491,000
2018-10-29VDJI0.0650.070.0550.055-0.0151,273,352970.050.055607,23951,00040,0001,000162,00011,000322,11379,000
2018-10-26VDJI0.0650.070.0650.07131,010180.0650.0785,51029,0005,00050011,000
2018-10-25VDJI0.0650.0750.0650.0781,300200.0650.0766,0001,0002,00030012,000
2018-10-24VDJI0.070.0750.070.0750.00522,27540.0650.0759,00013,000275
2018-10-23VDJI0.070.070.0650.06571,894170.0650.0730,00032,0007,0007142,180
2018-10-22VDJI0.070.0750.0650.070.005542,399330.0650.07332,4995,0002,000149,0007,0001,90045,000
2018-10-19VDJI0.0650.070.0650.070.005481,007400.0650.07146,4665,00036,000280,0003,0001,5419,000
2018-10-18VDJI0.070.080.0650.065-0.015628,460420.0650.07552,0346,00010,0002,00030,0007,0001,42620,000
2018-10-17VDJI0.0650.080.0650.080.015139,375240.070.0885,07522,3009,0004,00019,000
2018-10-16VDJI0.070.070.0650.065-0.005455,022640.060.065278,8004,00038,00011,00015,00051,22257,000
2018-10-15VDJI0.0750.0750.0650.065-0.005156,648310.0650.07590,7428,0005,0007,0002,0001,40642,500
2018-10-12VDJI0.0750.0750.0650.075-0.005292,008470.0650.075187,6593,0003,00013,0006,00064,34915,000
2018-10-11VDJI0.0650.0850.0650.080.01305,135480.070.08230,80016,00024,7007,00063526,000
2018-10-10VDJI0.0850.090.050.075-0.011,918,7211740.0650.0751,315,28230,00025,00088,00047,00029,000182,43930,000172,000
2018-10-09VDJI0.0850.090.080.085-0.005109,930220.080.08566,93025,0001,0002,0009,0002,0004,000
2018-10-05VDJI0.0950.0950.090.09110,761150.0850.0991,33310,0005,0003,0001,428
2018-10-04VDJI0.0950.100.090.095-0.005298,966340.090.095253,00025,5005,0001,0005,5004668,500
2018-10-03VDJI0.100.100.0950.1016,500150.0950.105,3502,0002,0006506,500
2018-10-02VDJI0.0950.100.090.10240,400310.090.10197,30050028,50010014,000
2018-10-01VDJI0.100.100.0950.1053,700130.0950.1032,20021,000500
2018-09-28VDJI0.100.100.090.100.00539,86190.0950.1027,00012,000861
2018-09-27VDJI0.100.100.0950.100.0057,00040.0950.105,0002,000
2018-09-26VDJI0.100.100.0950.100.005143,191220.090.10129,3003,0002,0008918,000
2018-09-25VDJI0.100.100.0950.095-0.0133,470160.0950.1022,9002,0005708,000
2018-09-24VDJI0.100.1050.100.1050.0192,585280.0950.10571,95011,0001,6358,000
2018-09-21VDJI0.0950.100.090.100.00537,436120.090.1015,4361,00011,00010,000
2018-09-20VDJI0.0950.100.0950.095-0.00574,540140.0950.1019,9004,50014050,000
2018-09-19VDJI0.1050.1050.100.10127,90290.0950.10118,9008,0001,0002
2018-09-18VDJI0.100.1050.100.10138,249300.100.105116,1012,0003,0003,5004,0001,1488,500
2018-09-17VDJI0.0950.100.0950.100.005166,122300.0950.10530,4001,00011,000117,2001,0005225,000
2018-09-14VDJI0.0950.100.090.100.005133,066250.090.10117,65012,3163,000100
2018-09-13VDJI0.100.100.0950.095140,876220.0950.1098,50015,00010024,0001,0002,276