15:25:50 EST Mon 19 Nov 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
2018-11-16VVHI0.150.1550.1350.1450.005516,764740.1450.15394,2005,0005,0007,5001,064104,000
2018-11-15VVHI0.150.1550.1350.15-0.005659,669750.140.15462,60020,00015,0005,00029,00025,569102,500
2018-11-14VVHI0.1450.1550.140.155-0.005427,993490.150.155228,893181,0001,10017,000
2018-11-13VVHI0.130.160.130.160.031,778,3051400.150.161,351,10010,00098,00020,35054,00031,355213,500
2018-11-12VVHI0.120.1350.120.130.01232,494360.130.135126,620874105,000
2018-11-09VVHI0.1250.1250.110.12-0.005989,110720.1150.12351,8605,00022,00028,500127,000324,250130,500
2018-11-08VVHI0.1250.1250.120.1250.005182,920250.120.125111,5005,0005,00030,00026,4205,000
2018-11-07VVHI0.120.130.120.12197,250300.120.13118,4505,00056,00030017,500
2018-11-06VVHI0.1250.1250.1150.12-0.005131,900190.120.125101,60014,0005,50030010,500
2018-11-05VVHI0.120.1250.120.1250.005303,587440.120.125214,9705,00038,00061745,000
2018-11-02VVHI0.1250.1250.110.12493,069630.1150.12366,06022,0008,00049,00050947,500
2018-11-01VVHI0.130.1350.110.12-0.011,273,6101310.120.125826,50027,00048,0006,000193,50052,610120,000
2018-10-31VVHI0.130.130.1250.13244,132230.1250.13155,50010,0002,00010,00052,63214,000
2018-10-30VVHI0.130.1350.1250.13154,200250.130.135148,8001,5004003,500
2018-10-29VVHI0.1250.1350.1250.130.005108,100300.130.13544,10010,00010,00044,000
2018-10-26VVHI0.1350.1350.1250.125-0.01333,340280.1250.13189,00034035,000109,000
2018-10-25VVHI0.1250.1350.1250.1350.01202,100340.130.135107,50053,50010041,000
2018-10-24VVHI0.130.1350.1250.125-0.005835,980470.1250.13417,766100,00043,00052,214223,000
2018-10-23VVHI0.1350.1350.1250.135496,250470.130.135288,7501,00026,000180,500
2018-10-22VVHI0.140.140.1350.135-0.005423,680400.1350.14106,2007,5006,00080,50052,480171,000
2018-10-19VVHI0.140.140.1350.14180,012340.1350.14127,0125,00013,00026,0009,000
2018-10-18VVHI0.140.140.1350.140.005167,320310.1350.1486,0009,0007,00047,50032017,500
2018-10-17VVHI0.1350.1350.130.135138,985270.1350.1487,8354,50015046,500
2018-10-16VVHI0.140.140.120.135-0.005852,5731300.130.135531,77512,00047,500155,50052,79853,000
2018-10-15VVHI0.1450.1450.1350.14-0.005431,163670.1350.14308,3505,00028,0005,00023,50026,81334,500
2018-10-12VVHI0.140.150.140.145352,071400.1450.15239,62315061,00026,29825,000
2018-10-11VVHI0.150.1550.140.145-0.005495,250650.140.145399,1065001,00057,00064437,000
2018-10-10VVHI0.160.160.1450.15-0.01947,8001010.1450.15768,9756,00021,5007,00068,00026,32550,000
2018-10-09VVHI0.170.170.1550.16-0.005317,370480.160.165248,3705,00030,00012,00014,0008,000
2018-10-05VVHI0.170.1750.1650.165-0.0139,300100.1650.1734,0005,000300
2018-10-04VVHI0.1650.1750.1650.1750.0177,800260.1650.17552,3001,0007,00017,500
2018-10-03VVHI0.160.1850.160.1650.01462,220890.1650.17325,77510,00060,0009,0008,00044549,000
2018-10-02VVHI0.1650.1650.1550.155-0.005152,900420.1550.165120,5006,0005,0001,00040020,000
2018-10-01VVHI0.160.1850.150.160.005296,649660.1550.165235,6381,5008,00015,0002,50051133,500
2018-09-28VVHI0.160.160.150.155185,327340.150.16140,97715,00050035028,500
2018-09-27VVHI0.160.160.1550.155-0.005142,860470.1550.1695,5105,0008,0003,00035031,000
2018-09-26VVHI0.1650.1650.160.1654,05070.160.16523,75029,500300500
2018-09-25VVHI0.170.1750.160.16-0.01243,725390.160.165204,2856,50022,00050044010,000
2018-09-24VVHI0.150.170.150.170.015530,367800.1650.175239,9671,00043,00015,000157,50040073,500
2018-09-21VVHI0.1550.160.150.1550.005306,339250.150.155112,0005,000115,50035,50026,33912,000
2018-09-20VVHI0.150.160.1450.15-0.005384,252420.150.155249,75214,00010,50059,50027,50023,000
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