14:52:30 EST Tue 19 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
2019-02-15VSIL4.914.934.764.810.02147,3672984.804.84103,16510,7008,6752,40037580011,5529,700
2019-02-14VSIL4.744.834.734.79-0.01346,7417044.754.81207,1087,20077,89080030030041,74311,300
2019-02-13VSIL4.804.834.784.80-0.0144,5281214.774.8037,7081,3004001,2001002,920900
2019-02-12VSIL4.854.904.8054.81-0.05102,4073514.814.9077,1655,5003,3016672661,10011,9081002,400
2019-02-11VSIL4.954.954.854.86-0.0856,7562114.854.8843,6638003,933300335004,0273,500
2019-02-08VSIL4.894.984.834.940.0688,5973404.864.9568,0187,9611,9254005255003,6685,600
2019-02-07VSIL4.774.994.774.880.0396,2103784.824.8867,8716,5005,5651,5001251001,24913,300
2019-02-06VSIL4.904.974.854.85-0.0557,2212014.854.9742,2317,1333,9851003252002,0471,200
2019-02-05VSIL4.704.934.704.900.07193,9924364.814.9185,54126,10068,9604,9009006003,7914002,800
2019-02-04VSIL4.964.964.774.83-0.07181,4826244.794.86131,34211,6009,5402,8001,0001,1008,50015,600
2019-02-01VSIL4.764.964.704.900.04231,9546604.804.96167,7587,20026,5201,60082090014,47612,680
2019-01-31VSIL4.544.894.544.850.35591,2791,0354.724.90327,01932,60013,700106,3001,3945,50089,66615,100
2019-01-30VSIL4.534.624.384.50-0.10406,4907364.484.50313,03119,10033,86511,9002,2002,6009,69414,000
2019-01-29VSIL4.664.694.534.60311,5173924.414.60224,3832,0806,7001,8601001,00018,19457,200
2019-01-28VSIL4.624.664.564.60-0.02267,4102614.434.6441,276203,68540028030019,5691,900
2019-01-25VSIL4.394.654.374.620.24248,7368344.624.64185,4778,50016,70212,3002,5021,70011,05510,500
2019-01-24VSIL4.394.474.324.38-0.09112,0413374.354.4094,5111,4005,1854,1004853002,9603,100
2019-01-23VSIL4.224.644.154.470.18315,4473984.444.49227,86511,80023,2706,40050080027,71217,100
2019-01-22VSIL4.134.304.074.290.17168,7564204.164.29149,1301006,7401,6003652007,3213,300
2019-01-21VSIL3.974.153.974.120.1249,9101104.114.1343,3001,0002,0005001001,5101,500
2019-01-18VSIL4.024.023.953.99-0.0335,0061373.944.0022,4061,7001,7005851751,6004,8402,000
2019-01-17VSIL3.984.023.924.020.0769,2661784.004.0357,0003,4004,720728201,7006981,000
2019-01-16VSIL3.853.993.853.950.05141,7382743.914.0592,3125,80039,415200155002,796700
2019-01-15VSIL3.963.983.853.90-0.06162,5452403.903.9548,2475,70090,8002,6002,1008006,0986,200
2019-01-14VSIL4.004.093.923.95-0.0589,4202523.923.9667,9128003,00080020050013,9082,300
2019-01-11VSIL4.164.243.914.00-0.17440,6818383.994.01363,35910,60016,4693,2001,1508,00024,30313,600
2019-01-10VSIL4.204.284.034.17-0.12204,5136784.084.20148,75711,70010,9004,7007630020,2047,876
2019-01-09VSIL3.954.293.884.290.42412,0689514.254.29298,64219,65818,33615,8001,95650035,67621,500
2019-01-08VSIL3.873.943.823.86-0.08133,0511573.863.9340,5912,04060014012,18077,500
2019-01-07VSIL3.943.973.803.92-0.0350,2221323.913.9444,0365002,5003862,800
2019-01-04VSIL3.863.963.833.94-0.05184,6283893.933.95105,0604,20018,30080060010,90023,66821,100
2019-01-03VSIL3.814.033.733.990.18203,7493993.814.00148,3483,0004,9004,70048510017,01625,200
2019-01-02VSIL3.973.993.763.81-0.18530,9554223.753.85231,2306,900136,2008,100368100140,6577,400
2018-12-31VSIL3.634.053.633.990.29247,8626913.973.99190,5468,50014,3002,9005205,00010,59615,500
2018-12-28VSIL3.613.703.493.700.1233,142823.633.7028,3331,5001,400465001,363
2018-12-27VSIL3.403.583.343.580.08118,9571833.453.58104,2513,0003,500433338003,2403,700
2018-12-24VSIL3.293.703.293.500.16166,5745003.473.50138,4041,9008,0006,7006501,0007,4202,500
2018-12-21VSIL3.123.343.123.340.20147,7543833.203.34114,98217,5003,0002,500291,3001,4437,000
2018-12-20VSIL3.103.203.103.140.0795,2722203.133.1881,0896,3003,0001501671,3009662,300
2018-12-19VSIL3.123.183.053.07-0.08215,5014893.013.09144,88816,40019,6004,5001,6004,20012,31312,000
2018-12-18VSIL3.223.223.113.165-0.055143,9752063.133.20106,0902,0005,0005755,30020,1104,900
2018-12-17VSIL3.203.243.173.22-0.02114,7202673.223.2474,1031,4002,9004001006,80023,2175,800
2018-12-14VSIL3.233.263.193.24-0.02115,1803973.233.2477,1405,30019,8255,004622006,3161,333
2018-12-13VSIL3.233.283.193.24-0.01188,8504763.213.2698,00829,2001,1001,50051,6002,2425,200
2018-12-12VSIL3.283.293.243.25-0.03197,7433103.253.26162,10315,40013,8004001637002,5772,600
2018-12-11VSIL3.303.313.263.28-0.0249,842863.263.2934,36915,000200173100
2018-12-10VSIL3.303.303.243.300.02142,8062553.253.30107,0818,7005,3003,1004008,8259,400
2018-12-07VSIL3.303.303.253.280.0282,1341393.273.2870,6008,8001,60011320021800
2018-12-06VSIL3.173.303.173.260.0377,4341123.263.3057,25411,9002,8502007901004,340
2018-12-05VSIL3.253.293.233.230.0156,074583.213.2947,5227,200200521,100
2018-12-04VSIL3.223.253.173.220.0297,9062143.203.2567,79011,0004,2001,90040011,3161,300
2018-12-03VSIL3.293.293.153.19-0.08496,7873043.183.19217,3136,00012,9006,520135300148,019105,600
2018-11-30VSIL3.383.393.253.270.01141,2893643.263.2983,41917,6005,6006,07687620013,91813,400
2018-11-29VSIL3.253.393.203.260.131,035,7771,0673.263.29490,01361,10014,20018,4002264,50087,338360,000
2018-11-28VSIL3.203.303.133.130.04147,5564363.133.1876,98525,6006,1007,20215090022,3698,250
2018-11-27VSIL2.963.172.933.090.10100,0743183.053.4165,08019,6002,9003,4001446001,8506,500
2018-11-26VSIL3.003.042.962.97-0.0239,675962.963.0126,0705,4003,0003004003003,605600
2018-11-23VSIL3.073.202.932.99-0.08107,0092002.962.9972,8195,3002,9001,6005010,4008,8905,050
2018-11-22VSIL3.253.253.023.07-0.17288,0839603.033.07177,96931,20014,8003,6181,8111,30050,4856,900
2018-11-21VSIL3.333.363.223.24-0.0796,9212023.203.3150,24624,0007,5203,2006207001,7358,900
2018-11-20VSIL3.353.393.293.31-0.01106,0563363.303.3383,8688,8002,1001,3002,6002,7884,600