Home Page
23:57:55 EDT Fri 27 May 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
2016-05-27VPTK1.041.051.021.050.02381,0211671.051.06334,18450012,40031,3004372,200
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
2016-04-29VPTK1.401.441.351.400.051,296,8927661.391.401,008,866100,00058,70056,98051,4005,64615,300
2016-04-28VPTK1.181.350.961.350.092,654,3501,5401.331.351,917,225289,300165,700108,530111,3007,79550054,000
2016-04-27VPTK1.261.651.65
2016-04-26VPTK1.261.551.55
2016-04-25VPTK1.171.291.171.260.11343,2242061.331.33297,4025,0009,20024,4006,1001221,000
2016-04-22VPTK1.091.201.091.140.06971,4304631.141.15879,95817,40046,20018,3603,6008125,100
2016-04-21VPTK1.041.101.031.100.05487,7891931.091.10445,14417,40014,4009,600900345
2016-04-20VPTK1.011.051.011.040.01341,6061511.041.05310,4775,10017,5001005,6292,800
2016-04-19VPTK1.001.031.001.030.01445,1751571.021.03386,9921,00040,5003,8001,3008311,500
2016-04-18VPTK1.031.031.001.02-0.01235,8601321.011.02190,23012,90013,20010,4003,0001306,000
2016-04-15VPTK1.021.031.001.030.01185,0941411.011.03143,18720022,40012,1051,5001025,600
2016-04-14VPTK1.031.031.011.02252,8791061.011.02201,37910,00028,10012,1001,300
2016-04-13VPTK1.031.031.011.02202,1491221.021.03168,7565,70015,5008,6001,9001931,500
2016-04-12VPTK1.031.041.001.02320,2331571.011.02258,0034,30027,10017,6006,5005,2301,500
2016-04-11VPTK0.971.020.971.020.04491,8822621.001.02434,25918,50010,00016,0005002,62310,000
2016-04-08VPTK0.971.040.950.980.01324,3061530.960.98272,1552,0008,50029,5006,5001,0404,611
2016-04-07VPTK0.940.970.930.970.05549,5602310.960.97452,4607,0007,50071,50010,0001,100
2016-04-06VPTK0.940.960.920.92-0.02299,8681340.910.94260,8773,0004,50028,5009912,000
2016-04-05VPTK0.960.980.930.940.01299,1801600.930.94229,48618,0002,00036,9503,5002,1447,100
2016-04-04VPTK0.920.960.920.930.01178,3701100.920.94119,2329,0003,00041,0003,0006382,500
2016-04-01VPTK0.890.950.870.920.04346,5601560.920.94267,3853,50064,0008,0006703,005
2016-03-31VPTK0.910.930.860.88325,0821770.860.90265,5426,00035,0002,5009,5002,0401,0003,500
2016-03-30VPTK0.950.950.880.88-0.07233,8911130.880.89204,29110,00050015,1001,0003,000
2016-03-29VPTK0.940.950.920.95327,1641090.940.96207,86481,0002,50030,5005,000300
2016-03-28VPTK0.930.950.910.950.01112,716840.930.9577,0081,00026,0005,5001,2082,000
2016-03-24VPTK0.950.950.930.94264,3491240.920.94224,28411,0005,00020,0002,5001,065500
2016-03-23VPTK0.950.950.920.94-0.02152,5671010.930.94109,52711,00029,0001,5001,540
2016-03-22VPTK0.950.970.920.960.03249,4681610.950.96192,0651,50036,5009,5003,4036,500
2016-03-21VPTK0.970.970.920.93-0.02332,9771920.930.95225,1901,0005,00064,50030,0007872,0004,500
2016-03-18VPTK0.940.970.900.95-0.01953,6395160.930.95700,9935,00034,500134,3001,00060,5008,3465008,500
2016-03-17VPTK1.011.020.950.96-0.04782,2723140.960.98634,25280,00042,20017,6002208,000
2016-03-16VPTK0.991.010.991.00114,265810.991.0097,97014,7001,200200195
2016-03-15VPTK1.001.000.991.00199,7461140.991.00110,27255,80015,80011,6002,1644,000110
2016-03-14VPTK1.011.020.991.00-0.01539,2182601.001.01294,9642,100205,8008,10023,1001545,000
2016-03-11VPTK1.001.020.981.010.02177,085981.011.02125,36150022,00011,5002,04015,684
2016-03-10VPTK1.001.010.980.990.01184,158890.991.00151,0461,00014,00010,6753,5009373,000
2016-03-09VPTK1.021.020.980.98-0.03117,830650.991.01109,2506,7001,650230
2016-03-08VPTK0.991.030.981.01286,6571551.001.01219,70738,40020,9006,0003501,300
2016-03-07VPTK1.061.080.931.01-0.021,210,9817021.001.01939,3596,300146,30083,5001,40023,6001,6223008,600
2016-03-04VPTK1.031.031.021.03204,0351171.021.03156,06050034,1004,6208,400355
2016-03-03VPTK1.021.041.011.03-0.01265,3651961.011.03121,7277,60074,20055,9005,100738100
2016-03-02VPTK1.011.040.991.040.04358,5961731.011.04283,5057,10036,80023,2114,0003803,600
2016-03-01VPTK1.021.021.001.00-0.01265,7421231.001.01171,9427,40045,40029,00011,500500
2016-02-29VPTK1.021.020.991.010.01254,4774111.011.02154,8354,00030,80031,50015,8001,47016,072