Home Page
18:41:05 EDT Sat 30 Jul 2016
Enter Symbol
or Name
USA
CA



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-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas
2016-07-29VPTK0.890.900.870.87-0.0176,590610.870.8956,2327,00085812,500
2016-07-28VPTK0.890.920.880.88-0.01125,322700.880.9086,98517,0006,50083714,000
2016-07-27VPTK0.880.890.860.890.03189,054660.880.89156,40450017,50045014,200
2016-07-26VPTK0.870.880.850.86-0.02278,4651150.850.86191,0972,00038,50086846,000
2016-07-25VPTK0.890.890.860.8883,723520.870.8874,8586,5001,3651,000
2016-07-22VPTK0.840.890.840.880.03145,067740.870.89121,0516,0001,51616,500
2016-07-21VPTK0.900.910.840.84-0.05341,7451480.840.87267,0881,5004,50027,0002,45739,200
2016-07-20VPTK0.910.910.890.90-0.01139,161770.890.90110,87350014,10068813,000
2016-07-19VPTK0.940.950.900.91-0.01180,6421020.910.92121,7921,00030,5001,35026,000
2016-07-18VPTK0.910.950.890.92282,3241550.920.93221,4031,0002,50024,2302,19131,000
2016-07-15VPTK0.890.920.870.920.02196,8781120.910.92149,8223,00010,5001,5001,55630,500
2016-07-14VPTK0.840.900.840.900.05246,4121090.890.90198,2501,00017,5001,66228,000
2016-07-13VPTK0.850.860.840.85134,700890.840.8585,92020,0001,78027,000
2016-07-12VPTK0.830.850.820.850.02356,220960.830.85306,1352,00021,00058526,500
2016-07-11VPTK0.810.850.810.83134,1381030.820.8379,5822,50026,6905,0001,36619,000
2016-07-08VPTK0.830.840.800.83-0.01549,3241850.820.83402,1185001,00044,00023,5001,70676,500
2016-07-07VPTK0.850.870.800.84-0.02626,7482970.830.84467,72611,00047,9552,06798,000
2016-07-06VPTK0.850.870.830.860.01329,6441650.840.86254,7813,50030,0002,36339,000
2016-07-05VPTK0.860.870.840.85137,894680.850.86121,0841,5001,8005001,01012,000
2016-07-04VPTK0.870.870.840.85-0.02252,5161130.840.86205,7381,50024,1205,0002,15814,000
2016-06-30VPTK0.880.880.860.87133,875680.860.88100,9255007,5002,00020022,750
2016-06-29VPTK0.870.900.860.87147,578960.870.88103,7035,00017,0006,0001,37514,500
2016-06-28VPTK0.870.870.840.870.02221,259910.860.87179,4333,00024,5003,0001,8269,500
2016-06-27VPTK0.870.890.850.85-0.02220,1081130.850.86174,0181,0009,0505001,54034,000
2016-06-24VPTK0.870.880.860.87-0.02199,3051110.860.88144,8001,00019,0002,0002,00530,500
2016-06-23VPTK0.870.900.860.890.03276,4731210.890.90238,4735,0005006,00026,500
2016-06-22VPTK0.890.900.850.86-0.03292,5431270.860.88240,85823,5001,68526,500
2016-06-21VPTK0.900.900.88-0.01101,206710.880.9075,61813,0001,0002,0889,500
2016-06-20VPTK0.890.900.870.90-0.01265,389910.880.90229,7637,00023,5001,2313,895
2016-06-17VPTK0.910.920.890.910.02179,572850.900.91143,0081,00021,85471013,000
2016-06-16VPTK0.920.920.880.89-0.04297,2031420.890.92244,2486,00020,0002,45524,500
2016-06-15VPTK0.860.960.830.930.07699,8483230.920.94549,2734,50073,0003,0002,07568,000
2016-06-14VPTK0.890.890.860.86-0.03264,1951270.860.90227,15550013,9003,04019,600
2016-06-13VPTK0.920.930.880.89-0.03366,1252030.880.91261,6156,5001,50043,3001,0002,71049,500
2016-06-10VPTK0.910.930.910.920.01292,5181230.920.93251,6084,50019,0002,41015,000
2016-06-09VPTK0.920.920.900.91-0.01362,7171540.900.91304,8912,0003,00047,5002,0003,326
2016-06-08VPTK0.920.930.910.92256,7361230.920.94206,7362,50039,5001,0007,000
2016-06-07VPTK0.940.950.920.92-0.02268,3871280.910.93216,0762,0001,50035,80050098611,525
2016-06-06VPTK0.960.960.910.94-0.01332,8251520.930.95265,3756,50055,0102,0002,4401,500
2016-06-03VPTK0.960.960.900.95-0.02830,6603930.940.95603,73522,0005,000175,20017,5005,7251,500
2016-06-02VPTK0.940.980.910.970.04472,5202170.960.97354,3635,5005,50084,9004,5002,75715,000
2016-06-01VPTK0.950.970.920.93-0.04888,0423180.920.94758,8861,0004,500115,2004,9563,500
2016-05-31VPTK1.051.050.960.97-0.051,063,6013530.960.97967,53216,00022,80042,00014,400369500
2016-05-30VPTK1.041.061.021.02-0.03217,2711021.031.04186,4057,70023,000166
2016-05-27VPTK1.041.051.021.050.02381,0211671.051.06334,18450012,40031,3004372,200
2016-05-26VPTK1.041.051.021.03-0.01294,6871421.031.04223,71321,20044,5002,8002742,200
2016-05-25VPTK1.071.091.031.04-0.02231,9095171.031.05185,8954,1004,50019,6004009,3148,100
2016-05-24VPTK1.091.101.041.06347,0181501.071.08278,93010,80026,7008,10060060038820,900
2016-05-20VPTK1.061.091.021.06536,6576011.061.07392,7113,60039,00025,70031,3006,64637,700
2016-05-19VPTK1.121.141.021.06-0.04858,5013751.061.07740,09814,80054,50044,0001,0034,100
2016-05-18VPTK1.261.261.101.10-0.14699,4264021.101.12563,93411,80062,10046,5006,2004928,400
2016-05-17VPTK1.351.371.101.19-0.091,186,2657091.191.241,022,2059,20061,20066,3005,0001,06021,300
2016-05-16VPTK1.301.341.291.330.04462,4075391.321.33376,5116,60021,30039,8007,8005,0235,373
2016-05-13VPTK1.281.291.271.290.04335,0072001.291.30237,59325,00034,00036,5001,300264350
2016-05-12VPTK1.271.281.251.25-0.01296,3301281.251.26234,96011,40025,4006,9009,000708,600
2016-05-11VPTK1.231.271.231.260.02200,9531231.261.27177,4565,20012,2007005,397
2016-05-10VPTK1.231.281.231.25297,2251751.241.26276,2501,2006,0002,1005,5001756,000
2016-05-09VPTK1.301.301.241.24-0.03333,3621441.241.27300,1056,80020,5002,7501073,100
2016-05-06VPTK1.271.301.241.270.01436,9582421.271.28355,34330,80012,90023,5004,10031510,000
2016-05-05VPTK1.251.301.211.270.05379,7572261.251.27324,91317,90016,50015,2002,0002443,000
2016-05-04VPTK1.201.261.151.21-0.03462,1582781.211.23365,31932,10017,60026,60010,7007399,100
2016-05-03VPTK1.331.331.211.25-0.12938,6304761.241.26746,29062,70040,50036,47243,8002688,600
2016-05-02VPTK1.431.441.331.36-0.04470,3953341.361.37330,07347,20031,90020,07522,20044718,500