06:27:27 EST Thu 21 Feb 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-Aequitas NEO
2019-02-20VDJI0.060.060.060.069,05880.0550.066,6581002,000300
2019-02-19VDJI0.0550.060.0550.0647,700130.0550.0641,5003,0002003,000
2019-02-15VDJI0.060.060.060.063,50020.0550.063,000500
2019-02-14VDJI0.050.060.050.060.00534,29060.0550.0634,10090100
2019-02-13VDJI0.0550.0550.0550.0550.00528,30050.050.0619,3009,000
2019-02-12VDJI0.0550.0550.050.05571,600130.050.05539,00010010,0006,00050016,000
2019-02-11VDJI0.060.060.0550.060.00574,617120.0550.0650,3456,00027218,000
2019-02-08VDJI0.060.060.0550.060.00545,00050.0550.0643,0002,000
2019-02-07VDJI0.0550.060.0550.0618,84680.0550.0613,755913,0002,000
2019-02-06VDJI0.0650.0650.0550.06-0.00560,76790.0550.0636,38223,0003851,000
2019-02-05VDJI0.060.0650.060.0650.005100,192180.0550.06593,0005,0001,975217
2019-02-04VDJI0.060.060.050.0616,50060.050.065,5005,0006,000
2019-02-01VDJI0.060.060.050.060.00532,075110.050.0616,5005759,0002,0004,000
2019-01-31VDJI0.0550.060.0550.060.0052,00020.0550.061,0001,000
2019-01-30VDJI0.0550.0550.050.0550.005132,300110.0550.06116,1002002,00014,000
2019-01-29VDJI0.050.0550.050.05544,10040.050.05543,0001,000100
2019-01-28VDJI0.0550.0550.050.05525,21790.050.05515,5012,0007167,000
2019-01-25VDJI0.0450.060.0450.055210,689200.050.055204,0005006,000189
2019-01-24VDJI0.0550.060.0550.060.005130,128170.050.05596,5002,00062831,000
2019-01-23VDJI0.050.060.050.060.005159,260210.050.06110,00045,0002,0001,2601,000
2019-01-22VDJI0.0550.0550.0550.0550.005210,00060.050.05535,000162,00013,000
2019-01-21VDJI0.0550.0550.050.0555,500110.050.05541,0005002,00012,000
2019-01-18VDJI0.050.0550.050.05549,00040.050.05520,0002,00027,000
2019-01-17VDJI0.050.0550.0450.05567,600120.050.05535,00010031,0001,000500
2019-01-16VDJI0.0550.0550.0450.0550.00527,50090.050.0559,0005,0002,00050011,000
2019-01-15VDJI0.0550.0550.050.055116,183290.0450.05576,3838001,00027,00011,000
2019-01-14VDJI0.0550.0550.050.0550.00559,847160.050.05543,00050011,0001,3474,000
2019-01-11VDJI0.0550.0550.050.05594,632100.050.05529,32541,00030710,0001,00013,000
2019-01-10VDJI0.060.060.050.055-0.00551,190120.050.0620,9502007,0004023,000
2019-01-09VDJI0.0550.060.0550.0642,00080.050.0636,0001,0005,000
2019-01-08VDJI0.060.060.060.0610,00010.050.0610,000
2019-01-07VDJI0.060.060.050.06173,952260.050.0662,45025,00041,0005,00050240,000
2019-01-04VDJI0.0550.060.0550.060.01109,624180.050.0671,60037,0001,024
2019-01-03VDJI0.0550.0550.050.055247,800160.050.05589,800122,0005,00031,000
2019-01-02VDJI0.050.0550.0450.0550.005188,940190.050.055106,00040,00015,0007,00094020,000
2018-12-31VDJI0.050.060.050.05196,849240.050.05572,0001,00010,53033,00053,31927,000
2018-12-28VDJI0.0450.050.0450.050.005226,066310.050.055171,54422,00052232,000
2018-12-27VDJI0.040.050.040.04530,82080.0450.0515,32010,0005,000500
2018-12-24VDJI0.0450.050.040.05268,070200.0450.05198,00012,00036,5006,00057015,000
2018-12-21VDJI0.050.050.0450.050.00543,00080.0450.0513,00025,0002,0005002,500
2018-12-20VDJI0.040.050.040.045324,000330.0450.0592,00068,0005,25091,0002,00051,75014,000
2018-12-19VDJI0.0450.050.0450.045156,300230.040.045116,5002,0001,0006,00080030,000
2018-12-18VDJI0.050.050.040.050.005112,516160.040.0544,28654,0008,3641,8664,000
2018-12-17VDJI0.0550.0550.0450.05-0.005910,6001270.0450.05217,0005,000190,00016,600139,000104,000150,00089,000
2018-12-14VDJI0.0550.0550.050.05545,00050.050.0551,00041,0001,0002,000
2018-12-13VDJI0.050.060.050.060.005162,670240.050.0668,1704,0002,0007,00013,00036,00050032,000
2018-12-12VDJI0.0550.0650.0550.05579,500170.050.0657,5005,0001,0001,0002,00013,000
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