02:22:22 EDT Mon 25 Jun 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
2018-06-22VVHI0.200.210.190.2050.0151,212,6841760.200.205771,8257,50077,00032,50060,00067,359500196,000
2018-06-21VVHI0.2050.210.190.195-0.0152,768,4872660.190.1951,884,16425,000167,50023,50057,000234,323377,000
2018-06-20VVHI0.210.2150.1950.21-0.0051,801,0542020.2050.21945,16810,00042,00057,0005,000266,886475,000
2018-06-19VVHI0.220.2250.2050.2150.012,536,1372610.2150.221,497,65026,350238,000117,00080,500257,637319,000
2018-06-18VVHI0.230.250.2050.205-0.033,092,6934510.2050.212,047,71282,500254,000156,06039,5002,000252,921258,000
2018-06-15VVHI0.230.2350.220.2350.011,169,9771910.230.235762,32713,000144,00043,50029,0001,00032,650144,500
2018-06-14VVHI0.2450.250.220.225-0.024,762,8805210.2250.232,608,03359,500945,500174,00018,0003,500162,847791,500
2018-06-13VVHI0.250.2650.2350.2456,465,6246660.240.2453,367,01052,5001,530,994167,000116,50012,000574,120645,500
2018-06-12VVHI0.2950.310.240.245-0.07514,329,6591,4500.2450.259,376,723110,730742,000507,500637,0005,0001,280,08310,0001,660,623
2018-06-11VVHI0.260.320.260.320.0658,904,1461,0860.310.325,469,906170,500429,000297,500387,50020,500898,2401,231,000
2018-06-08VVHI0.2450.270.2250.2550.017,461,6276870.2550.263,708,05037,981734,500243,000452,50032,000952,5961,301,000
2018-06-07VVHI0.2450.250.2350.245-0.0051,528,1462270.2350.245834,78634,00057,50046,00052,500125,860377,500
2018-06-06VVHI0.2150.250.210.250.045,240,2045780.2450.252,959,36049,000394,00075,000318,0004,000755,34420,000665,500
2018-06-05VVHI0.2050.2250.200.2150.0154,130,4273940.210.2152,283,64385,000364,50032,500242,50010,000545,78416,000550,500
2018-06-04VVHI0.1950.2050.1850.202,522,0292000.200.2051,215,3297,000110,50013,500136,0001,000649,200389,500
2018-06-01VVHI0.2050.2150.1950.206,021,9275090.1950.202,433,40517,400188,000104,000482,00021,0001,546,1221,230,000
2018-05-31VVHI0.1850.2150.1750.200.027,055,4116600.1950.204,159,73214,000160,000101,400194,20010,000882,5791,533,500
2018-05-30VVHI0.190.190.170.18-0.0051,192,8231650.1750.18735,52325,00023,00053,00071,5006,00027,300251,500
2018-05-29VVHI0.1650.200.160.1850.0255,115,4086430.1850.193,287,04835,500171,500245,500165,60013,500450,760746,000
2018-05-28VVHI0.150.1650.150.160.011,037,1901260.1550.16472,74022,50015,50062,50064,000271,450128,500
2018-05-25VVHI0.150.1550.150.155278,230330.150.155105,00023,0002,0002,00029,5001,00086,73029,000
2018-05-24VVHI0.1650.1650.150.155-0.005649,610800.1550.16264,8105,00018,00019,00019,000217,800106,000
2018-05-23VVHI0.1550.1650.1550.160.005651,510710.1550.16309,5001,0002,00041,000165,010133,000
2018-05-22VVHI0.1550.160.150.155-0.005343,412480.150.155235,60011,0001,00022,00031,00031242,500
2018-05-18VVHI0.160.160.140.16773,9091370.1550.16314,87023,53928,00041,00038,00017,000171,000140,500
2018-05-17VVHI0.150.160.1450.160.01856,1271100.1550.16558,9005,0005,0007,0006,000135,727138,500
2018-05-16VVHI0.160.170.150.15-0.01762,9481270.150.16527,06032,00025,50037,00026,388115,000
2018-05-15VVHI0.1650.1650.1550.155-0.01918,2791200.1550.16451,92540,00052,00055,00013,0006,000182,354118,000
2018-05-14VVHI0.1650.170.1550.165609,0351140.160.165345,25014,00042,500115,2853,00089,000
2018-05-11VVHI0.1650.170.150.165781,6521230.160.165493,23278,00026,50023,0003,00015,500920141,500
2018-05-10VVHI0.1650.170.160.1650.0051,271,0671590.160.1651,046,70416,00035,50067,1001,763104,000
2018-05-09VVHI0.150.170.150.160.011,358,4471800.1550.161,030,74739,50024,00072,00010,6002,50060,100119,000
2018-05-08VVHI0.1550.160.140.145-0.011,478,8501900.1450.151,011,70020,50022,000109,00042,50022,500150250,500
2018-05-07VVHI0.140.160.140.150.0151,836,3542300.150.1551,285,4936,00056,00077,00060,0002,0001,361348,500
2018-05-04VVHI0.1350.1350.130.135470,0001270.1350.14212,1701,00028,50047,50011,00016,00033022,500131,000
2018-05-03VVHI0.140.140.130.135567,1501100.130.135457,90024,00032,0001,00025052,000
2018-05-02VVHI0.1450.1450.1350.14-0.005410,450540.1350.14363,00010,0001,00050045035,500
2018-05-01VVHI0.140.1450.140.1450.005361,000410.140.145329,0008,0002,00022,000
2018-04-30VVHI0.140.150.130.140.01753,7501420.1350.14450,30010,00028,50071,00023,0002,000450168,500
2018-04-27VVHI0.1350.140.1250.135-0.005471,294860.130.135221,6744,50052,00033,00091,60010,0002058,500
2018-04-26VVHI0.1350.140.1350.140.00545,025220.1350.145,00010,0004,00012,0001,00052512,500
2018-04-25VVHI0.140.150.1350.135-0.005446,536760.1350.14274,10015,00028,0007,000436122,000
2018-04-24VVHI0.1450.150.140.14-0.01616,470940.140.145407,03015,00016,00010,00015,0005,000940147,500
2018-04-23VVHI0.150.170.140.150.0051,612,8982960.1450.151,100,74325,000109,00070,00010,000655297,500
2018-04-20VVHI0.1450.1550.1350.150.005698,8041150.1450.15417,50430,00011,00025,00010,000300205,000
2018-04-19VVHI0.150.1550.1350.145-0.005722,1301540.140.15464,36422,0009,00063,0001,5001,500266160,500
2018-04-18VVHI0.160.1650.1450.15-0.011,530,7602460.1450.151,005,18710,00048,00064,0004,0006,00056,573337,000
2018-04-17VVHI0.140.170.140.160.0152,381,6024450.1550.161,448,75237,000103,500122,50072,5004,500350592,500
2018-04-16VVHI0.130.1450.120.1450.0151,450,8572000.140.1451,212,55711,00058,00021,5003,50059,30085,000
2018-04-13VVHI0.140.140.1250.13-0.01402,882930.130.135287,8825,0006,00024,00080,000
2018-04-12VVHI0.1550.1550.140.14-0.01431,578770.1350.14306,5781,00028,5007,0001,00087,500
2018-04-11VVHI0.1450.1550.140.15623,583980.1450.15484,65010,00021,00024,0004,00043379,500
2018-04-10VVHI0.1450.150.1250.151,022,6301400.1350.15878,75020,00017,00025,0001,00038080,500
2018-04-09VVHI0.160.160.1450.150.005253,649460.1450.15187,03411,5003,00011552,000
2018-04-06VVHI0.150.1550.1450.145-0.01250,749480.1450.15200,2334,50020,5005,00051620,000
2018-04-05VVHI0.1550.1650.1550.1550.005631,890970.150.16522,6405,00039,00019,5001,00025044,500
2018-04-04VVHI0.1550.1550.1350.155-0.005466,613890.150.155379,61315,00016,0009,0002,00050044,500
2018-04-03VVHI0.1550.170.150.16-0.0051,564,1003660.1550.161,021,10050,000126,50055,50014,000297,000
2018-04-02VVHI0.170.170.1550.165120,884570.160.16592,8151,0005,0003,5002,0006916,500
2018-03-29VVHI0.160.1650.1550.1650.01204,717680.160.165168,2892,45013,5004,0002,50047813,500
2018-03-28VVHI0.160.1650.1550.165173,435760.160.165104,00015,50021,5006,0002,00093523,500
2018-03-27VVHI0.170.170.1550.165-0.005293,365650.160.165240,9154,00021,0005,0001,50095020,000
2018-03-26VVHI0.1750.180.160.17348,601800.1650.17276,75011,00011,5002,0001,00035146,000