05:22:57 EDT Thu 20 Sep 2018
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
2018-09-19VVHI0.1550.1550.150.15-0.005363,430650.150.16260,8609,00038,50052,0703,000
2018-09-18VVHI0.1550.1550.150.155149,515250.150.155105,5006,000522,50051015,000
2018-09-17VVHI0.1550.1550.1450.155-0.005527,233600.150.155303,2339,50074,50051,50088,500
2018-09-14VVHI0.150.160.1450.160.01539,972810.1550.16327,69010,00021,5006,47526,500807147,000
2018-09-13VVHI0.150.1550.1450.15165,705430.150.155128,0806,00016,00062515,000
2018-09-12VVHI0.150.150.1450.15471,500620.1450.155285,30016,00023,00029,00066,00020052,000
2018-09-11VVHI0.1550.160.150.15-0.005600,832910.150.155449,5276,0003,0006,00052,50057,30526,500
2018-09-10VVHI0.160.160.1550.16434,287450.1550.16385,1872,00015,00026,1006,000
2018-09-07VVHI0.1650.1650.160.16237,555230.1550.165167,55017,0005,00020,00026,0052,000
2018-09-06VVHI0.1550.1650.1550.1650.01143,574580.160.16578,7244,00019,5003,00050035037,500
2018-09-05VVHI0.160.1650.1550.155240,090310.1550.16205,0905,0004,00010,0001,00015,000
2018-09-04VVHI0.160.1650.1550.155-0.01637,920620.1550.165496,42014,50028,50010,50088,000
2018-08-31VVHI0.1650.170.160.165272,884870.160.165181,2007,0008,00032,50017,50018426,500
2018-08-30VVHI0.1650.170.1650.165132,198220.1650.1783,30018,0004,0004,00039822,500
2018-08-29VVHI0.1750.1750.160.165-0.01495,820810.1650.17352,3209,5008,50023,000102,500
2018-08-28VVHI0.190.190.170.175-0.005556,965880.1750.18317,62924,500103,50036,0008,33667,000
2018-08-27VVHI0.170.210.1650.181,722,7772950.1750.181,220,03950,500109,00042,50136,00042,737222,000
2018-08-24VVHI0.1850.1850.1650.18720,825840.180.185575,50023,00037,00020,0001,32564,000
2018-08-23VVHI0.160.190.160.180.02714,7371420.180.185469,6825,50071,50013,0003,5002,055149,500
2018-08-22VVHI0.150.160.150.160.01571,430440.1550.16262,300244,50013064,500
2018-08-21VVHI0.1550.160.150.15-0.005277,599350.150.155243,20010,00039924,000
2018-08-20VVHI0.1550.160.150.1550.005221,700490.1550.16158,3051,00017,0009,00089535,500
2018-08-17VVHI0.160.160.150.155-0.005225,132270.150.155190,9825,0005,00015024,000
2018-08-16VVHI0.1550.160.1450.160.01219,759310.1550.16140,98473,5007754,500
2018-08-15VVHI0.1550.160.150.15-0.00587,174220.150.15547,73410,0005,0005,0005,00044014,000
2018-08-14VVHI0.1550.1550.150.1550.005356,000260.1550.16217,0005,00069,00065,000
2018-08-13VVHI0.1550.1550.150.155257,500320.150.15590,70025,00011,00031,00042,5002,00050,3005,000
2018-08-10VVHI0.1550.160.150.1550.005232,250230.150.15560,91651,0004,000116,334
2018-08-09VVHI0.1550.1550.150.15-0.005285,350290.150.15597,50034,00027,00027,0002,00090,8507,000
2018-08-08VVHI0.1550.160.150.155250,215540.150.155154,95028,00011,0008,0005,5009,50030,2653,000
2018-08-07VVHI0.1650.1650.1550.155-0.005103,250180.1550.16591,00010,0007501,500
2018-08-03VVHI0.1650.1650.1550.16154,500270.1550.1698,0001,00028,00027,500
2018-08-02VVHI0.160.1650.1550.165526,160780.160.165211,82033,00015,0003,00030,5001,000206,34025,500
2018-08-01VVHI0.1650.170.1650.165157,650380.160.16586,3504,00050,30017,000
2018-07-31VVHI0.1650.170.160.1650.005283,017480.160.165179,0004,0004,50011,50021,00026,51736,500
2018-07-30VVHI0.160.1650.1550.160.005593,547620.1550.16401,19726,00040,50018,50034,00043,35030,000
2018-07-27VVHI0.160.160.1550.155-0.005571,308580.1550.16297,69562,0003,00068,500122,11318,000
2018-07-26VVHI0.170.170.150.16-0.01525,969810.1550.16445,7105,00014,0006,00025955,000
2018-07-25VVHI0.170.1750.1650.17139,055180.170.175133,5552,5003,000
2018-07-24VVHI0.170.1750.170.17156,066260.170.17593,74150,0006,0003256,000
2018-07-23VVHI0.180.180.1650.17-0.01388,344490.170.175274,9695,00011,00010041,50026,27529,500
2018-07-20VVHI0.180.180.1750.180.00550,000400.1750.1817,46650010,00015,000347,000
2018-07-19VVHI0.180.180.1750.175-0.005210,600280.1750.1876,00014,5003,00050023,00073,10020,500
2018-07-18VVHI0.1750.1850.170.1850.005384,975630.1750.185194,35581,00015,00023,5008,0002,00012061,000
2018-07-17VVHI0.1850.1950.1750.18705,466960.1750.18499,2661,00010,00044,50055,00020095,500
2018-07-16VVHI0.1850.1850.1750.18292,335360.1750.18219,0859,50016,00010,00025037,500
2018-07-13VVHI0.1850.190.180.18-0.01309,950770.180.185251,73812,00018,50021227,500
2018-07-12VVHI0.180.1950.1750.190.01734,720860.1850.19543,9705,00080,00010,25010,00085,500
2018-07-11VVHI0.1950.1950.180.18-0.015793,237720.180.185651,06225,00064,50012,00015,00017525,500
2018-07-10VVHI0.200.200.1850.195-0.005767,7971540.190.195576,79711,7508,50017,00024,500750128,500
2018-07-09VVHI0.2050.2050.1950.20329,894460.200.205255,11418,50012,50011,0003,00078029,000
2018-07-06VVHI0.200.200.1950.20437,337560.200.205365,5001,50037,0005,0001,33727,000
2018-07-05VVHI0.2050.210.1950.20-0.005349,533550.200.205307,0336,00018,5004,00014,000
2018-07-04VVHI0.2050.210.1950.2050.005237,881440.2050.21166,0066,50014,0001,37550,000
2018-07-03VVHI0.210.210.200.205-0.011,008,7871010.2050.21869,0273,00065,00011,00076060,000
2018-06-29VVHI0.2250.2250.210.215578,731780.210.215386,61518,5006,00058,616109,000
2018-06-28VVHI0.2250.230.210.21-0.01381,568660.210.215286,6694,00020,0004,89966,000
2018-06-27VVHI0.210.230.2050.220.0051,282,7001790.220.2251,069,60026,50052,5005,0006,5001,600121,000
2018-06-26VVHI0.210.220.2050.2150.0051,013,8291330.210.215905,3295,00022,50081,000
2018-06-25VVHI0.2050.210.1950.210.005627,9171000.2050.21488,20734,00036,00012,0001,21056,500
2018-06-22VVHI0.200.210.190.2050.0151,212,6841760.200.205771,8257,50077,00032,50060,00067,359500196,000
2018-06-21VVHI0.2050.210.190.195-0.0152,768,4872660.190.1951,884,16425,000167,50023,50057,000234,323377,000