04:14:24 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
2019-04-18VDWS0.1850.210.180.185-0.005202,450370.1850.19117,70021,00025063,500
2019-04-17VDWS0.190.2150.190.1956,716200.190.2029,7162,50024,500
2019-04-16VDWS0.200.2050.190.19-0.015265,837460.190.195221,7374,00050023,00060016,000
2019-04-15VDWS0.210.2250.200.205-0.015179,058400.200.20598,2067,00060073,252
2019-04-12VDWS0.2250.2250.210.220.00563,847140.210.2233,62512,50022217,500
2019-04-11VDWS0.2150.220.210.215-0.01153,675170.210.215133,4551009,5001002010,500
2019-04-10VDWS0.220.2250.2150.22566,85390.2050.22558,2168,500137
2019-04-09VDWS0.2050.2250.200.2250.015148,721240.200.2259,2169,50022,000558,000
2019-04-08VDWS0.220.220.210.21-0.01554,795220.200.2219,3081,5007,50048726,000
2019-04-05VDWS0.220.2250.210.21-0.0136,555190.210.2228,8055,0002502,500
2019-04-04VDWS0.2150.220.200.220.005213,325350.200.215152,4625,00025027,50035026327,500
2019-04-03VDWS0.2050.2150.1950.2150.005169,568250.210.215119,76810,00023,00030016,500
2019-04-02VDWS0.210.210.200.21135,023350.2050.2173,17320,00030031,0005010,500
2019-04-01VDWS0.2150.2150.200.20571,641290.200.2132,7003,0008,4006,50020020,841
2019-03-29VDWS0.2150.220.2050.2050.005361,128840.200.21217,42813,50036,00026,20068,000
2019-03-28VDWS0.190.210.180.210.02426,538960.200.21268,2882,50045,07557,0007510053,500
2019-03-27VDWS0.1750.1950.1750.1850.0151,025,9081900.1850.19588,53836,50017,84030,0008301,200351,000
2019-03-26VDWS0.170.1750.170.170.00535,380110.170.17532,8802,500
2019-03-25VDWS0.170.170.160.165-0.00593,239170.1650.1780,2392,0005,0006,000
2019-03-22VDWS0.1650.170.160.170.005202,282270.160.1797,83210,00021,50045072,500
2019-03-21VDWS0.170.170.160.165-0.00580,807190.160.16564,3979,5004106,500
2019-03-20VDWS0.1650.170.160.170.00542,866140.1650.1725,46613,0004004,000
2019-03-19VDWS0.1650.1650.160.16-0.00557,542180.160.1742,6579,0002501355,500
2019-03-18VDWS0.1750.1750.1650.165-0.005186,544250.1650.17160,2845,76014,5006,000
2019-03-15VDWS0.170.1750.170.1750.00521,703140.170.1819,0001,0001005001,103
2019-03-14VDWS0.170.190.160.17372,839720.1650.17150,33942,50047,00040,00093,000
2019-03-13VDWS0.1750.180.160.17-0.005262,741520.170.18588,89754,50046,50016,00045056,394
2019-03-12VDWS0.180.190.1750.175-0.005115,690270.1750.1978,69014,0002,0008,00013,000
2019-03-11VDWS0.1750.190.1750.18-0.017,08140.1750.193,0004,00081
2019-03-08VDWS0.190.1950.180.190.00517,00050.180.195,0009,0003,000
2019-03-07VDWS0.1950.1950.180.1850.00540,810180.180.1923,7005,0007,5004,610
2019-03-06VDWS0.200.200.180.18-0.02561,240120.1850.2021,29045027,50012,000
2019-03-05VDWS0.170.210.170.1850.005340,326770.180.20268,9428,5001,40032,5004006,0001,58421,000
2019-03-04VDWS0.1850.1850.170.1895,575200.170.1879,67510,0004005,500
2019-03-01VDWS0.180.190.1750.180.01319,896500.180.19270,2081,5004,0006,00068837,500
2019-02-28VDWS0.160.1850.160.170.01895,4371090.1650.175556,93720,00049,50020,00016,500125,000107,500
2019-02-27VDWS0.190.190.150.16-0.0151,770,3872970.1550.161,264,87734,00034,61099,50023,000400314,000
2019-02-26VDWS0.200.200.1750.175-0.03640,7641490.1750.18498,7606,84531,500500659102,500
2019-02-25VDWS0.200.210.200.205-0.00556,562170.200.20553,5623,000
2019-02-22VDWS0.2050.2150.2050.210.01428,188320.2050.21398,6783,0059,000517,500
2019-02-21VDWS0.2050.210.200.20-0.00559,492220.2050.2149,2925,0002005,000
2019-02-20VDWS0.200.210.200.205-0.00545,408170.2050.2132,40812,000300200500
2019-02-19VDWS0.200.210.200.210.005113,723230.200.2197,25810,0004656,000
2019-02-15VDWS0.2050.210.2050.2130,086110.2050.2113,0008617,000
2019-02-14VDWS0.2050.210.2050.210.00547,890140.200.2142,0615,829
2019-02-13VDWS0.210.210.2050.205-0.0056,40040.2050.215,900500
2019-02-12VDWS0.2050.210.2050.2141,807100.2050.2141,010380417
2019-02-11VDWS0.210.210.2050.210.00532,50890.2050.2132,508
2019-02-08VDWS0.2050.210.2050.205-0.00561,415160.2050.2148,00041513,000
2019-02-07VDWS0.2050.210.2050.21169,651220.2050.21163,2514006,000
2019-02-06VDWS0.2050.210.2050.2151,910200.2050.2133,9105,00013,000
2019-02-05VDWS0.2150.2150.2050.21-0.00591,783160.2050.21579,2831,00011,500
2019-02-04VDWS0.2150.2250.210.215-0.01525,856640.210.22469,6963,0003,00016,0005,00066028,500
2019-02-01VDWS0.220.2350.2150.2250.00596,973270.2150.22589,4731,0003,0003,500
2019-01-31VDWS0.2250.230.220.230.01138,763200.220.2388,7633,0005,00033,0009,000
2019-01-30VDWS0.240.240.2150.22-0.01197,571400.220.23153,07115,00013,5004,00012,000
2019-01-29VDWS0.230.240.230.23122,917470.2250.23570,3773,00026,5005,00054017,500
2019-01-28VDWS0.210.2450.210.230.01309,159990.2250.23207,25930,0003,5003,0001,40064,000
2019-01-25VDWS0.2150.2250.210.220.01587,435220.2150.2275,63540040011,000
2019-01-24VDWS0.2050.210.200.2050.01237,079650.2050.21138,31914,50017,50031,50026035,000
2019-01-23VDWS0.230.230.1950.195-0.025275,724490.1950.205204,2246,50024,0005,00036,000
2019-01-22VDWS0.2250.230.220.22-0.0127,053120.220.2321,5535,500
2019-01-21VDWS0.2150.2450.2150.2250.005148,299380.2250.23595,00014,50029938,500