00:26:32 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-05-17VKDK2.002.171.942.030.10509,8637042.032.06235,63399,20069,60042,2005,20049,1508,014
2021-05-14VKDK1.822.001.811.960.14528,9816811.931.97292,81684,60038,50024,30025,0554,60050,2538,494
2021-05-13VKDK1.721.841.661.810.10414,0344991.811.83211,23070,40073,97522,2006,50026,5052,467
2021-05-12VKDK1.741.741.701.71-0.03137,2361811.711.7281,65919,7002103,90018,90011,8021,065
2021-05-11VKDK1.751.751.701.750.02198,7342511.731.7576,11826,70046,30013,30012,60022,6251,009
2021-05-10VKDK1.751.791.701.720.05435,3855121.711.73181,98886,00079,00022,10026,7002,70031,1934,918
2021-05-07VKDK1.551.671.521.670.11212,7153021.611.6882,85446,70017,60021,4005220,00021,8832,110
2021-05-06VKDK1.561.561.501.560.04157,1262581.521.5674,28830,70090013,10020,20015,1002,536
2021-05-05VKDK1.551.561.501.52-0.01127,3561481.501.5370,59338,7001005,60010011,419742
2021-05-04VKDK1.611.611.521.53-0.05166,1341811.531.60114,04911,80015,1001,9006,00014,8831,497
2021-05-03VKDK1.621.641.541.60-0.04153,0362201.581.6069,83434,4002,3008,200527,5008,9711,625
2021-04-30VKDK1.631.651.581.6469,4051381.611.6434,76421,7001,8003,8004,4312,644
2021-04-29VKDK1.641.661.611.640.0162,4151381.621.6430,75010,40013,3005,4003001,426749
2021-04-28VKDK1.651.651.571.63-0.01145,9271921.631.6574,67024,7005,50016,800506,60016,3051,102
2021-04-27VKDK1.671.691.561.64-0.02163,2562671.621.6465,25325,0003,6506,40040,00016,9315,763
2021-04-26VKDK1.691.701.661.660.01121,1702251.661.6849,79945,9008,6004,40020010,2182,012
2021-04-23VKDK1.731.741.651.65-0.03172,5102241.651.7067,12342,50013,00024,8009,00013,8781,979
2021-04-22VKDK1.661.751.631.680.01421,1764331.681.70296,24565,50015,40017,60030022,6593,136
2021-04-21VKDK1.591.681.581.670.08329,8973591.641.67223,73950,50019,20010,6001,10021,9062,152
2021-04-20VKDK1.591.691.561.56-0.02276,6373721.561.60137,57553,20039,90018,60010060019,7516,741
2021-04-19VKDK1.561.601.561.580.03324,4363361.581.60168,18882,90025,1007,6007529,00010,1501,163
2021-04-16VKDK1.561.591.551.550.01136,6822581.541.5571,95438,2007,0004,9001001,80011,3891,329
2021-04-15VKDK1.491.551.471.540.06108,7731811.531.5580,4077,9009,4004,5005004,4531,556
2021-04-14VKDK1.471.501.451.480.01152,5032001.461.5052,30132,30017,7009,50030,0009,5891,029
2021-04-13VKDK1.521.521.441.47-0.0340,1411351.471.539,1729,00011,9002,9006,145946
2021-04-12VKDK1.491.541.451.500.0495,4452381.471.5044,95919,0006,20030020011,72211,944
2021-04-09VKDK1.481.491.451.4659,1661341.451.4627,3207,2003,4254,3007,3008,888689
2021-04-08VKDK1.501.501.451.45-0.0147,1681071.451.4910,00613,7004,5759,5002007,8001,345
2021-04-07VKDK1.461.501.461.460.0168,7171011.461.4919,16611,90012510,00026,0001,489
2021-04-06VKDK1.491.491.401.45-0.04240,3162681.451.46203,34513,1008,3302,5001,30010,0451,327
2021-04-05VKDK1.451.491.421.460.01549,9411691.461.5026,48613,7005003,2003,8002,019
2021-04-01VKDK1.441.501.421.4450.01584,179941.441.4521,1979,6009,6507005037,0005,220670
2021-03-31VKDK1.421.431.381.40-0.0590,5641481.401.4458,90519,90010,000351005001,034
2021-03-30VKDK1.431.461.401.43-0.0467,7751351.431.4527,52819,1009,7106002005,3005,119
2021-03-29VKDK1.421.521.421.470.0595,9011591.441.4950,00118,10011,6006,100509,150800
2021-03-26VKDK1.451.451.391.410.0245,9351271.391.4216,43513,9006,5004,000501001,9082,557
2021-03-25VKDK1.451.451.331.39-0.08295,5263441.391.40182,71146,70012,3008,30024,10018,3003,080
2021-03-24VKDK1.471.521.451.4782,3811661.451.4716,33733,7001,20019,2008001,044
2021-03-23VKDK1.551.551.431.52-0.04200,7492701.451.5298,69145,40020,40012,2004,30015,3004,158
2021-03-22VKDK1.561.561.521.560.0161,6101221.561.5833,98414,1003,7004,1003,9001,160598
2021-03-19VKDK1.551.591.521.550.01247,2142551.551.57164,95645,3002,50020015,4008,6205,235
2021-03-18VKDK1.601.601.521.54-0.0381,0151461.521.5442,87412,8002,4001,80014,0006,540590
2021-03-17VKDK1.531.601.531.590.01102,6251561.561.5952,56325,5001,4006,3002650013,8001,701
2021-03-16VKDK1.621.621.551.5995,7471651.571.6037,76228,7006,4001,00020,900906
2021-03-15VKDK1.601.611.531.56-0.01180,6963071.561.6090,83637,50016,4755,8008001,80025,3001,233800
2021-03-12VKDK1.541.601.541.59-0.0161,8931401.591.6046,31110,5002001,200494001,986989
2021-03-11VKDK1.591.601.551.590.02242,3132641.561.60107,91256,40020,00020,5006,70024,5666,126
2021-03-10VKDK1.531.591.481.580.05142,9472911.551.5951,70339,3007,55018,3005260020,0005,320
2021-03-09VKDK1.431.541.421.530.10178,9452661.511.53114,09621,60013,1006,5005013,0007,1863,080
2021-03-08VKDK1.491.491.381.43-0.06114,2792111.411.4553,49822,1008,00012,000509,3009,055
2021-03-05VKDK1.451.551.401.47-0.01324,7763561.471.49212,26046,30025,95013,90020016,6709,289
2021-03-04VKDK1.581.591.451.48-0.08322,0094311.461.48157,41181,50039,50010,4003,10018,00011,823
2021-03-03VKDK1.691.691.521.55-0.14351,7265441.521.55211,15174,70019,25013,6008,50017,3406,832
2021-03-02VKDK1.691.701.601.690.04203,3952531.671.69153,9526,70015,90014,7001,6008,5961,649
2021-03-01VKDK1.671.691.551.670.06356,0683891.651.67246,11022,10034,2009012,50033,4686,519
2021-02-26VKDK1.701.701.561.61-0.04314,4434101.601.64165,61658,40032,53024,1006503,60024,6024,222
2021-02-25VKDK1.751.801.621.65-0.12335,0214511.651.66202,12053,20030,50014,5002,00090024,8876,633
2021-02-24VKDK1.791.801.721.77188,0243121.741.77125,09934,40016,8404,2001,0003,6812,645
2021-02-23VKDK1.831.871.721.80-0.05491,7936491.781.83281,25880,60047,06519,20010,70035,66816,237
2021-02-22VKDK1.781.881.691.850.15636,0389971.831.85385,201115,60048,23537,0008,90029,3898,688
2021-02-19VKDK1.641.811.611.730.111,049,5719651.701.73604,980148,10063,27533,700125,09013,10047,46911,948
2021-02-18VKDK1.651.671.501.63-0.03571,8076751.591.63271,401112,20041,32027,00028,31041,56047,694