07:38:34 EST Thu 21 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
2019-02-20VVHI0.2150.230.2150.230.01141,758390.220.22573,16712,0009,00010,00059137,000
2019-02-19VVHI0.220.230.2150.22172,788620.2150.22126,7398,00013,8502,9991,00020020,000
2019-02-15VVHI0.2150.2250.2150.220.005422,855830.2150.225182,65072,50011,00011,5051,000200144,000
2019-02-14VVHI0.2350.2350.2050.215-0.021,036,9181810.210.22755,4237,50089,35048,10015,6119,000800111,134
2019-02-13VVHI0.230.250.2250.2350.005542,509880.2350.24413,50916,00053,00013,00050046,500
2019-02-12VVHI0.210.240.210.230.025777,3882040.2250.24494,27112,50092,98465,50015,50021,00063375,000
2019-02-11VVHI0.220.2250.200.205-0.021,563,4351990.2050.2151,063,3752,50051,06069,50040,5001,000500335,000
2019-02-08VVHI0.240.260.220.225-0.0151,689,7653240.2250.231,238,1135,50099,94650,70063,50010,50057,006164,500
2019-02-07VVHI0.230.2450.220.240.01658,2411040.2350.24527,98038,9812,7003,78030084,500
2019-02-06VVHI0.210.230.210.230.01360,457750.2250.23273,37552,4605,00062229,000
2019-02-05VVHI0.220.2350.210.220.0051,342,8792620.220.231,037,11327,000125,08110,975210142,500
2019-02-04VVHI0.2050.220.190.2150.015675,5611460.2150.22518,85015,00039,87735018,75722782,500
2019-02-01VVHI0.1950.2050.1950.200.005355,764420.200.205232,20078,17538945,000
2019-01-31VVHI0.1950.200.190.195550,120840.1950.20390,29511,50025,12511,0002,50065,20044,500
2019-01-30VVHI0.1950.2050.190.1950.005485,524960.1950.20387,21929,5005,0008,00030,80525,000
2019-01-29VVHI0.190.200.190.19407,712740.190.195256,66210,00021,30020,00030,25069,500
2019-01-28VVHI0.190.200.180.190.005501,550830.190.195354,35015,50022,0005,00025,00026,20053,500
2019-01-25VVHI0.1750.1850.1750.1850.015360,720550.180.19216,00034,50056,00020026,02028,000
2019-01-24VVHI0.180.180.170.175-0.0051,367,7801380.170.1751,089,23010,00095,70011,25022,500600138,500
2019-01-23VVHI0.1850.190.180.18-0.01829,316990.180.185608,35034,50061,50020,00022,50096681,500
2019-01-22VVHI0.2050.2050.1850.19-0.0151,122,2591360.1850.19723,73315,000180,42610,00028,10086,50078,500
2019-01-21VVHI0.1750.220.1750.2050.033,034,4095060.200.2052,025,64246,000191,583203,00078,92553,259436,000
2019-01-18VVHI0.1650.1850.1650.1750.011,651,7001800.170.181,221,45023,000170,75038,50017,5001,000179,500
2019-01-17VVHI0.170.1750.1650.165-0.005257,533470.1650.17148,0005,00018,50018,50053367,000
2019-01-16VVHI0.1650.170.1650.170.005198,643340.1650.17122,50037,0001,14338,000
2019-01-15VVHI0.170.170.160.165237,750410.1650.17174,30042,25020021,000
2019-01-14VVHI0.1650.170.1650.165594,422430.1650.17520,86143,86120029,500
2019-01-11VVHI0.170.170.160.165234,665390.1650.17192,5155,00023,20045013,500
2019-01-10VVHI0.1650.1750.160.1650.005380,183860.1650.175262,4508,50021,50032,50036354,870
2019-01-09VVHI0.160.1650.1550.16353,350750.160.165202,85021,9005,00021,500100102,000
2019-01-08VVHI0.180.180.160.165-0.015599,815830.1650.17390,14037537,00015,00021,300136,000
2019-01-07VVHI0.190.190.170.180.022,884,4843940.1750.181,800,03318,000241,50024,100213,300264,36310,000313,188
2019-01-04VVHI0.170.1750.160.16-0.011,764,9112230.160.17975,3416,110168,5005,00076,300100,660433,000
2019-01-03VVHI0.150.170.140.170.0251,281,0801080.1650.17799,05015,00020,0003,50030,500266,030147,000
2019-01-02VVHI0.1450.160.140.145897,230840.1450.15737,30014,50015,00028,00055,43047,000
2018-12-31VVHI0.1450.150.140.150.005114,650140.1450.1596,7005003,00045014,000
2018-12-28VVHI0.140.150.140.1450.01182,985270.140.14562,8855,00016,00050,10049,000
2018-12-27VVHI0.1350.1350.1350.135-0.00554,50060.1350.1449,5005,000
2018-12-24VVHI0.1350.140.1350.140.00580,274150.1350.1435,02421,0002,00025022,000
2018-12-21VVHI0.140.140.130.135683,650610.130.14412,65020,00026,50015,00045,000164,500
2018-12-20VVHI0.1450.1450.1350.135-0.01394,360310.1350.14110,3602,500109,00014,50041,00019,50097,500
2018-12-19VVHI0.1350.150.1350.150.015362,350290.140.15193,8504,00070,00015,00071,5008,000
2018-12-18VVHI0.1350.1350.130.135425,155450.130.14298,4613343,00010,00013,00073,36027,000
2018-12-17VVHI0.1350.1350.1350.13555,00040.1350.1429,00026,000
2018-12-14VVHI0.140.1450.1350.135125,735130.1350.14120,2853,0004502,000
2018-12-13VVHI0.1350.140.130.135128,810130.1350.1470,3101,0006,00041,00010,500
2018-12-12VVHI0.140.1450.1350.135-0.005762,517710.1350.14526,75031,00053,50069,00052,26730,000
2018-12-11VVHI0.1450.1450.140.14-0.00590,700110.140.14580,7005,5004,500
2018-12-10VVHI0.1450.150.1450.1575,800130.1450.1553,3009,00013,500
2018-12-07VVHI0.150.150.1450.145-0.005122,000160.1450.1541,5002,0003,0005,0003,0003,00064,500
2018-12-06VVHI0.150.150.1450.145-0.005136,687180.1450.1539,6872,00088,0001,0006,000
2018-12-05VVHI0.140.150.1350.14175,400430.140.15121,4004,0001,0001,50015,50032,000
2018-12-04VVHI0.150.150.140.14-0.005315,500470.140.145240,00050018,0006,5002,0006,5003,50038,500
2018-12-03VVHI0.150.1550.1450.145-0.005299,600300.1450.15231,60022,00010,00026,00010,000
2018-11-30VVHI0.1550.1550.1450.15163,450210.150.155155,9503,5004,000
2018-11-29VVHI0.1550.1550.1450.1575,901300.1450.1546,81159028,500
2018-11-28VVHI0.140.1550.140.150.01855,794910.150.16489,25015,000123,0009,50021,500101,04496,500
2018-11-27VVHI0.1650.1650.1350.135-0.031,435,5952160.1350.14904,72517,00064,50049,50065,50056,370278,000
2018-11-26VVHI0.1750.180.160.165-0.011,916,2422410.1650.17947,58678,000141,50078,00077,50054,500303,65618,000217,500
2018-11-23VVHI0.160.1750.160.1750.01458,149830.1650.175219,27916,50039,00031,0001,000370151,000
2018-11-22VVHI0.170.1750.1550.165-0.005434,800870.1650.17241,80013,50018,00037,50036,50087,500