23:06:22 EDT Wed 24 May 2017
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-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-05-24VPTK0.3150.3150.300.31-0.005403,729730.300.31320,5593,00012,00031,17028,5001,0007,500
2017-05-23VPTK0.320.320.310.3150.005225,543850.310.32143,9756,00021,50032,25021,000818
2017-05-19VPTK0.310.3150.300.31171,788570.310.315143,9383,5002,00019,7002,000650
2017-05-18VPTK0.3150.3150.300.31-0.005272,347570.3050.31239,5835,00020,0007,000264500
2017-05-17VPTK0.3250.330.310.315-0.01424,1181400.310.315382,3253,0009,00015,0008,0007936,000
2017-05-16VPTK0.330.330.3150.325-0.005231,013660.320.325202,6838,0005,0006,5001,3307,500
2017-05-15VPTK0.3250.330.320.33123,835480.3250.33103,6801,0006007,00055511,000
2017-05-12VPTK0.320.330.3050.33189,575710.3150.33152,3501,0002,00027,5503,5001,1752,000
2017-05-11VPTK0.330.340.3250.33-0.005114,250360.330.3488,2251,0001,00016,8352,5006904,000
2017-05-10VPTK0.340.3450.330.33-0.005501,6631060.330.34409,9485,0008,00035,00027,00071516,000
2017-05-09VPTK0.3250.3450.320.3350.015344,369980.3350.345274,6576,00032,50010,50071220,000
2017-05-08VPTK0.340.340.3150.32-0.02172,590860.320.33113,7351,0008,50022,3553,0009,00015,000
2017-05-05VPTK0.340.3450.320.3486,338410.3250.3473,0081,0005,5002,5003304,000
2017-05-04VPTK0.3350.340.320.34-0.005268,836810.3350.34226,6005,0003,00021,0008,0001,0001,2363,000
2017-05-03VPTK0.3550.3550.330.345-0.035287,902930.3350.35220,33213,0001,00039,0006,0001,0707,500
2017-05-02VPTK0.320.4350.320.380.061,862,7254150.380.3851,399,05914,50018,000288,00040,0003,1673,00096,999
2017-05-01VPTK0.310.320.300.320.02319,541660.320.325302,7533,0008,5001,2884,000
2017-04-28VPTK0.300.3050.2950.300.005457,5821060.3050.31408,30016,00013,0001,6508,0002,1328,500
2017-04-27VPTK0.300.3050.2950.295-0.005280,010910.2950.305185,22518,50031,50034,0002,7856,5001,500
2017-04-26VPTK0.3050.310.2950.300.005293,565890.300.305200,1203,00017,50025,00037,5001,9455,0003,500
2017-04-25VPTK0.310.310.2950.295-0.015136,508430.2950.305106,6436,5008,50013,0003651,500
2017-04-24VPTK0.300.310.300.31140,394630.3050.31104,1242,5008,00020,5001,2704,000
2017-04-21VPTK0.300.310.290.310.01440,9001420.300.31358,73010,00016,02022,00065033,500
2017-04-20VPTK0.2950.3050.2950.29523,445200.2950.3019,4051,000403,000
2017-04-19VPTK0.300.3050.2950.2950.005158,883550.2950.30148,8832,0002,6501,5003503,500
2017-04-18VPTK0.290.310.290.29133,428580.290.30116,6032,5002,0004,0001,3257,000
2017-04-17VPTK0.3150.3150.290.29-0.01140,931500.290.295132,8212,4601,5006503,500
2017-04-13VPTK0.300.300.290.300.01191,066550.2950.30157,68710,0002,5001,0006,00087913,000
2017-04-12VPTK0.2950.300.290.29-0.005364,1001040.290.30322,3002,5009,00010,00010,5003004,0005,500
2017-04-11VPTK0.310.310.2950.295-0.01217,710670.2950.30180,4196,0005,00073525,556
2017-04-10VPTK0.320.3250.3050.305-0.015355,368970.3050.315288,60615,0002,50013,13712,5001,62519,0003,000
2017-04-07VPTK0.320.3350.320.32358,300650.320.33333,7005005,00014,0002,5001002,500
2017-04-06VPTK0.3350.340.320.32-0.015150,520610.320.33130,6305002,0009,5005002,0004904,900
2017-04-05VPTK0.330.3450.330.3350.005361,273920.3250.335310,52317,5007,00012,50075013,000
2017-04-04VPTK0.350.3650.330.33744,5122090.330.34615,7126,00017,50039,15016,5002,6505,00042,000
2017-04-03VPTK0.3250.330.320.330.005132,805510.3250.3392,70510,5004,5008,5002,0008,0001,1005,500
2017-03-31VPTK0.3250.330.320.325186,273720.3250.33156,5215002,0005,00011,5001,2521,0008,500
2017-03-30VPTK0.3350.3350.320.325-0.005144,297490.3250.335128,6853,5006,0002,0006123,500
2017-03-29VPTK0.3250.3350.3250.330.005132,973580.3250.335110,6416,0003,5008,0001,3323,500
2017-03-28VPTK0.320.330.320.325-0.00596,505670.3150.32565,8742,0004,00012,2503,0008813,0005,500
2017-03-27VPTK0.330.330.320.330.01576,415490.320.3348,9154,0005,50010,0001,0005002,0004,500
2017-03-24VPTK0.3350.3350.3150.315-0.02362,2441130.3150.33249,65110,50020,00044,00024,000936,0008,000
2017-03-23VPTK0.340.340.320.335-0.005179,335890.3250.335133,6688,50015,5007,0001,1675,0008,500
2017-03-22VPTK0.340.340.320.34-0.01220,096540.3250.34196,4412,00011,0554,0001006,500
2017-03-21VPTK0.330.350.3250.350.015208,735530.340.35189,4352,0008,0001,0003008,000
2017-03-20VPTK0.330.340.3250.335-0.00585,895460.330.33554,2953,0003,0008,0001,00060016,000
2017-03-17VPTK0.330.340.3250.340.005121,635680.3250.34104,1551,50010,0303,0004502,500
2017-03-16VPTK0.330.340.3250.3350.00568,796350.330.33559,1971,5002,5005995,000
2017-03-15VPTK0.330.3350.320.33-0.0180,580400.330.3475,9001,5002009802,000
2017-03-14VPTK0.340.340.3250.34297,441980.330.34272,1611,5007,0006,00078010,000
2017-03-13VPTK0.3350.350.3350.34124,466520.3350.34108,7661,5006,0002,5007005,000
2017-03-10VPTK0.340.350.340.345302,8531080.3350.345263,8635,0009,50012,2664,0002248,000
2017-03-09VPTK0.3450.3550.3350.345340,575840.3350.345310,3659,00012,5002,0002106,500
2017-03-08VPTK0.3550.3550.340.345-0.005134,885430.3450.35125,9853,4005001,0004,000
2017-03-07VPTK0.340.350.3350.350.015285,860890.350.355261,6601,50011,1002,0001009,500
2017-03-06VPTK0.3350.3450.3350.335-0.02169,882690.3350.34153,1321,0006,0002,0007507,000
2017-03-03VPTK0.340.3550.340.3550.015132,986450.3450.355114,7501,0009,0007367,500
2017-03-02VPTK0.350.350.340.34-0.01278,865860.340.345248,1655,0003,00012,0002,0007003,0005,000
2017-03-01VPTK0.3450.3650.3450.35-0.01131,253450.3450.35108,5015,00015,5001,0002521,000
2017-02-28VPTK0.360.360.3450.360.005221,602740.350.36192,1432,00016,5001,0001,4598,500
2017-02-27VPTK0.3650.3650.350.3550.005237,296670.350.355211,2961,50016,5008,000