23:47:38 EST Sat 23 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
2019-02-22VDWS0.2050.2150.2050.210.01428,188320.2050.21398,6783,0059,000517,500
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
2019-01-18VDWS0.220.220.210.2269,121140.2150.2266,1213,000
2019-01-17VDWS0.2150.230.210.220.0163,795290.2150.2235,29521,0007,500
2019-01-16VDWS0.2150.230.210.21-0.00573,369240.210.22556,8698,5003,5004,500
2019-01-15VDWS0.220.2250.2150.215-0.01536,439140.2150.22528,4395,0003,000
2019-01-14VDWS0.230.230.220.2341,800110.2250.2334,0002,5005,000300
2019-01-11VDWS0.2350.240.230.23-0.00573,304260.230.24552,3043,00018,000
2019-01-10VDWS0.2250.2350.220.22-0.00558,957240.220.23532,8577,0005,0003,00010011,000
2019-01-09VDWS0.210.2250.210.2250.01545,000200.2150.22529,5003,0003,5009,000
2019-01-08VDWS0.220.220.210.21-0.0222,584130.210.2215,0845,0002,500
2019-01-07VDWS0.2050.230.200.230.03130,625420.200.23103,3598,5002,50076615,500
2019-01-04VDWS0.220.230.200.20-0.03194,985680.200.215103,60415,00010,50010,0006,10020,78129,000
2019-01-03VDWS0.230.230.2150.230.0115,850110.220.2312,3501,5002,000
2019-01-02VDWS0.220.2350.220.22-0.0155,326200.210.2445,7478,0001951,384
2018-12-31VDWS0.2150.230.2150.2315,104100.2150.237,3264,5007782,500
2018-12-28VDWS0.220.230.220.230.0221,986160.220.2356,1526,0008349,000
2018-12-27VDWS0.220.220.210.2179,976250.210.2356,8043,0005,0004,50017210,500
2018-12-24VDWS0.210.210.210.21-0.014,12040.210.234,120
2018-12-21VDWS0.220.230.210.215-0.005134,208400.2150.235110,5933,5003,00035030016,465
2018-12-20VDWS0.230.2350.220.22-0.03218,534620.220.25162,3843,50016,0006,50065029,500
2018-12-19VDWS0.2250.250.220.250.025219,149540.2250.245145,57013,0008,5007952,000
2018-12-18VDWS0.2250.2350.2250.22594,503350.2250.23557,3032,0001,50070033,000
2018-12-17VDWS0.240.2450.220.225-0.01547,880250.2250.2437,5456,3605004753,000
2018-12-14VDWS0.2550.2550.2350.2497,600670.240.24579,0005,0008,0001,2001,2002003,000
2018-12-13VDWS0.250.250.240.24-0.01517,211110.240.24516,1061,1005
2018-12-12VDWS0.250.260.250.2550.00561,494140.2450.25552,2807148,500
2018-12-11VDWS0.250.260.250.250.005173,115120.250.26171,5151,000600
2018-12-10VDWS0.2550.260.2450.245-0.0131,435140.2450.2628,1353003,000
2018-12-07VDWS0.260.260.250.2550.0165,619350.250.25551,31930014,000
2018-12-06VDWS0.240.2550.240.245-0.01191,135380.2450.255167,45534034023,000
2018-12-05VDWS0.240.2550.240.2550.01553,218180.250.2644,0005007188,000
2018-12-04VDWS0.260.260.240.24-0.01211,333900.240.25166,71250010,0001,12133,000
2018-12-03VDWS0.230.260.230.250.015247,858780.250.255200,39613,0005,0001,46228,000
2018-11-30VDWS0.2250.240.2250.2350.00575,461230.2350.2469,4814805,500
2018-11-29VDWS0.2350.2350.2250.225-0.01536,965150.2250.2429,0001,0005003001656,000
2018-11-28VDWS0.240.240.230.2448,181160.230.2435,3513,0005003309,000
2018-11-27VDWS0.230.240.230.2438,160150.2350.2437,860300
2018-11-26VDWS0.230.240.2250.2488,305260.2250.2463,4776,0009,0003289,500