07:04:43 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
2019-04-18VSIL4.494.614.414.480.13161,4224934.454.5581,63225,6003,67213,0008545,30020,46410,900
2019-04-17VSIL4.114.434.104.340.24157,5465854.344.4453,89727,2509,30022,90084020,90010,95911,500
2019-04-16VSIL4.264.354.104.10-0.15781,5732204.104.2227,22618,8002,3347,3001506,8005,392713,571
2019-04-15VSIL4.504.504.234.25-0.25130,2963424.254.3550,54227,50013,46019,94010010,2001,5547,000
2019-04-12VSIL4.554.554.404.50-0.04406,7602704.394.5360,56715,900310,92312,0653885,0009171,000
2019-04-11VSIL4.484.554.474.51-0.09221,296384.454.558006,500204,1002,6004,1002,896300
2019-04-10VSIL4.644.644.474.60-0.0371,2742434.504.6025,90019,3001,25011,800503,6003,3746,000
2019-04-09VSIL4.614.754.554.630.02118,6452594.504.6848,15623,2009,94114,6704116,40013,7672,100
2019-04-08VSIL4.684.684.514.600.07247,3254044.604.70161,80024,30011,05020,7001,1188,60017,3572,400
2019-04-05VSIL4.694.694.474.500.03154,1321904.484.5870,50045,10010,12012,500206,9008,492500
2019-04-04VSIL4.254.524.204.420.16423,2995534.314.71207,13435,90020,36013,97223210,600116,00150018,600
2019-04-03VSIL4.254.424.204.28-0.04149,3044134.264.4350,00333,3005,01317,9005587,90018,93015,700
2019-04-02VSIL4.264.334.184.300.0595,7303124.244.3818,55812,8006,0398,1003436,90013,19029,800
2019-04-01VSIL4.284.444.104.25-0.13175,6464184.134.2673,67530,4667,00030,80773016,00012,2684,700
2019-03-29VSIL4.594.664.354.37-0.10153,6072584.324.4569,17635,0006,00410,4372,50027,4903,000
2019-03-28VSIL4.604.624.344.47-0.17415,1603894.474.50334,09229,4109,64019,7006105,30013,5582,850
2019-03-27VSIL4.774.804.634.63-0.1141,5411204.624.7120,81012,5002,0005,00063400405363
2019-03-26VSIL4.844.844.734.74-0.0129,758694.734.789,30011,1002,5192,360792,4002,000
2019-03-25VSIL4.884.884.684.75-0.07235,9513034.744.8885,77141,80570,10014,1207204,10017,0352,300
2019-03-22VSIL4.804.854.774.820.0235,338844.784.8518,8733,2001,9505,3141641,6004,037200
2019-03-21VSIL4.734.854.714.800.10114,4703834.734.8555,21816,8004,25516,4009003,60013,9973,300
2019-03-20VSIL4.734.734.654.700.0147,4391694.674.7324,5159,4001,7206,350501,6003,304500
2019-03-19VSIL4.724.754.684.69-0.0360,5811244.674.7522,2923,1006,2001,1965020025,5931,950
2019-03-18VSIL4.704.794.684.720.11245,8643154.704.75204,2002,1009,3955,1006001,50017,3695,600
2019-03-15VSIL4.744.864.594.61-0.09247,2366324.614.81186,32810,00014,3669,50096618,4002,2765,400
2019-03-14VSIL4.974.974.694.70-0.14183,1554084.704.7478,99223,5006,54011,90025,10034,7232,400
2019-03-13VSIL4.754.894.734.840.11146,8934494.774.85122,9923,9003,1309,332621,1005,0771,300
2019-03-12VSIL4.804.804.664.73-0.0369,2512594.704.8533,8093,00019,3281,1001281008,6863,100
2019-03-11VSIL4.824.894.764.79-0.01114,6422024.754.8692,0794,3003,650900503008,6634,700
2019-03-08VSIL4.724.824.664.810.16151,2752634.734.85134,9578,5001,9005001,0184,400
2019-03-07VSIL4.694.694.554.65-0.02210,9484294.644.65171,2925,3004,1002,9004001,90023,1561,900
2019-03-06VSIL4.754.954.604.67-0.04381,0362864.674.7071,28813,90010,9501,00010020087,798195,800
2019-03-05VSIL4.694.714.634.710.08191,8862884.694.7542,0007,80016,1292502291,300122,5781,600
2019-03-04VSIL4.754.754.414.64-0.12192,3475524.624.70125,28533,00011,1936,6991,1002,67012,300
2019-03-01VSIL4.824.834.744.76-0.0854,7022744.744.8439,5182,7003,7703,0003704004,044900
2019-02-28VSIL4.965.004.844.84-0.1266,7562284.824.9544,7337,2003,5453,3054503,1004234,000
2019-02-27VSIL4.995.004.934.96-0.0547,6461514.934.9937,3462,7001,9002,7271273004462,100
2019-02-26VSIL4.995.024.925.010.02155,9323374.995.02127,9863,00013,5903,0003007001,5565,800
2019-02-25VSIL4.975.014.884.990.09400,6506034.995.00250,87527,05037,25027,134421,30039,69917,300
2019-02-22VSIL4.894.954.834.90279,2895754.894.9268,42323,10012,00026,10039060033,936114,740
2019-02-21VSIL4.844.954.804.90-0.05342,8378084.774.99244,57334,10030,4086,2002,3081,50013,44810,300
2019-02-20VSIL4.984.994.814.950.04155,2363364.944.99107,1773,90013,5562,6005860017,34510,000
2019-02-19VSIL4.775.004.774.910.10158,5944684.904.99114,90515,8003,5003,3001,1008,58911,400
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