11:28:38 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-08-20VDWS0.180.190.180.190.005261,813320.190.195210,82510,5005,00098834,500
2019-08-19VDWS0.1850.1850.180.185201,200260.180.185131,20035,5006,00028,500
2019-08-16VDWS0.180.190.180.185125,000210.180.1972,0001,0001,50020,00050013,00017,000
2019-08-15VDWS0.190.190.180.185175,369270.180.19113,0004,0004,50011,0002,00018,36922,500
2019-08-14VDWS0.190.1950.180.185-0.00599,250240.180.1933,2501,00017,50047,500
2019-08-13VDWS0.1850.200.1850.1950.005260,000260.1850.2071,5003,50018,00011,00050073,00082,500
2019-08-12VDWS0.200.200.1850.19-0.025161,400410.1850.1953,40020027,00030030,50050,000
2019-08-09VDWS0.170.240.170.1950.03404,412740.1850.225291,73222,50028,590906,00055,500
2019-08-08VDWS0.190.190.1650.165-0.02346,769440.1650.185276,60012,0009,5003,00050016945,000
2019-08-07VDWS0.200.200.1850.185-0.0265,843170.1850.2025,5003,0006,00084330,500
2019-08-06VDWS0.210.210.200.2050.005199,165560.2050.22129,9169,0001,0005,0004,50024949,500
2019-08-02VDWS0.200.200.1950.20-0.005211,050410.1950.21119,55010,0009,00010,0002,00060,500
2019-08-01VDWS0.2050.210.190.205189,845360.1950.21124,09514,5005,0001,00025045,000
2019-07-31VDWS0.200.210.1950.2050.0051,382,942860.200.211,044,41946,50010,00064,0001,00018,523198,500
2019-07-30VDWS0.210.250.190.20-0.0052,225,3052410.190.201,735,78696,00047,00065,5009,5001,019270,500
2019-07-29VDWS0.180.2050.1750.2050.0451,829,0302730.200.2051,403,270117,19518,55048,50035,550500465205,000
2019-07-26VDWS0.1550.160.1550.160.00563,500130.1550.1634,50016,50050012,000
2019-07-25VDWS0.1450.1550.1450.150.005141,501230.150.15592,64532515,00032550020632,500
2019-07-24VDWS0.140.1450.140.1472,898150.140.14532,5005001,00050030,8987,500
2019-07-23VDWS0.140.1450.140.1415,60060.140.1459,5005001005,500
2019-07-22VDWS0.140.1450.140.14561,366200.140.14522,00014,50085320,5008532,500160
2019-07-19VDWS0.140.1450.140.14-0.00515,80090.140.151,50010,5001,0003002,500
2019-07-18VDWS0.150.150.140.145-0.005252,439180.140.15203,0646,50050026,37516,000
2019-07-17VDWS0.1450.150.1450.1520,45680.1450.1515,1563005004,500
2019-07-16VDWS0.1450.150.1450.150.00547,40890.1450.1544,9081,0001,500
2019-07-15VDWS0.150.150.1450.1561,00060.1450.1513,00022,00026,000
2019-07-12VDWS0.1450.150.1450.1526,64860.1450.1520,6485005,500
2019-07-11VDWS0.1450.150.140.150.00564,13790.1450.1540,13019,5005005073,500
2019-07-10VDWS0.1450.150.1450.1450.005118,549140.1450.15113,1495,000200200
2019-07-09VDWS0.1450.150.140.14-0.00540,146130.140.1528,6469,0005002,000
2019-07-08VDWS0.140.1450.140.1450.00514,21480.140.14513,714500
2019-07-05VDWS0.1450.150.140.14-0.00529,932130.140.1524,238971,000974,500
2019-07-04VDWS0.150.150.1450.145-0.005104,498140.140.14597,0001485003506,500
2019-07-03VDWS0.150.150.1450.15170,141170.1450.15151,14114,5003,0005001,000
2019-07-02VDWS0.1450.150.1450.150.00531,209170.1450.1518,4173963961,00011,000
2019-06-28VDWS0.1450.150.1450.145-0.00524,50060.1450.1513,50010,000500500
2019-06-27VDWS0.1450.150.1450.1551,644130.1450.1523,50915,50050063511,500
2019-06-26VDWS0.1550.1550.150.15-0.00531,42560.1450.1557,92523,500
2019-06-25VDWS0.1550.150.155
2019-06-24VDWS0.160.160.150.1550.0160,244150.150.15538,6509,5005009411,500
2019-06-21VDWS0.1450.160.1450.145-0.0154,612110.1450.1637,61217,000
2019-06-20VDWS0.1450.1550.1450.1550.0193,552210.1450.15565,45222,0002,0003502503,500
2019-06-19VDWS0.150.1550.1450.1550.01184,178270.1450.155129,00011,5003,00023,5006,50043910,239
2019-06-18VDWS0.150.1550.1450.145-0.005134,848260.1450.1572,8385,3543,00015,35426,00012,302
2019-06-17VDWS0.160.160.150.15-0.0132,14790.150.15510,14717,0003,0002,000
2019-06-14VDWS0.150.160.150.160.0138,932160.150.1613,4321,5002,50021,500
2019-06-13VDWS0.1550.1550.1450.1582,250110.1450.1568,1503005,0002,8006,000
2019-06-12VDWS0.160.160.150.1540,760160.1450.15522,2605,00013,500
2019-06-11VDWS0.150.160.150.15-0.0241,137100.150.1624,5376,00010,000600
2019-06-10VDWS0.150.170.1450.170.02590,458260.150.1743,0083,50050050045042,500
2019-06-07VDWS0.150.150.1450.145133,727170.1450.15132,1273001,000300
2019-06-06VDWS0.150.150.1450.145215,407300.1450.15139,40710,0006,00050059,500
2019-06-05VDWS0.150.150.1450.145-0.00563,493270.1450.1549,4932,0005,5003,5003,000
2019-06-04VDWS0.1550.1650.150.15-0.02235,739350.1450.15189,1393,00010020,0003,00020,500
2019-06-03VDWS0.1550.170.1550.170.02143,891290.150.1782,86737,00052423,500
2019-05-31VDWS0.1550.1650.150.15105,991290.150.16557,79419,50050069727,500
2019-05-30VDWS0.150.160.150.15-0.00531,778120.1550.1627,2784,000500
2019-05-29VDWS0.160.160.150.155-0.005195,214510.150.16162,71410,00013,0005001,0008,000
2019-05-28VDWS0.1650.170.160.16-0.00578,445250.160.16538,63123,0002,50050031413,500
2019-05-27VDWS0.160.1750.160.165-0.0116,598150.1650.1757,3503,0005007485,000
2019-05-24VDWS0.170.1750.1650.1750.00550,652130.170.17535,15250015,000
2019-05-23VDWS0.1650.170.1650.170.00516,86750.1650.1713,8673,000
2019-05-22VDWS0.1650.170.1650.1650.00564,518160.1650.1756,9842843,0002849663,000