Home Page
16:59:45 EDT Sat 29 Aug 2015
Enter Symbol
or Name
USA
CA



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
2015-08-28VPTK1.041.050.990.99-0.011,064,8306810.991.00654,04375,800100,40054,90057,900113,6001,3876,800
2015-08-27VPTK1.001.050.981.000.061,352,1627910.991.00878,69856,50084,00090,3001,50044,500181,00014,1645001,000
2015-08-26VPTK0.931.010.890.940.081,964,4209370.910.941,247,84433,50053,000102,53010,50070,000440,0005,0461,500500
2015-08-25VPTK0.700.920.680.860.223,794,0711,6780.850.872,130,56252,50030,000325,13714,000201,0001,013,50019,0722,0006,300
2015-08-24VPTK0.700.730.620.64-0.105,639,1601,9240.630.643,771,56859,00027,500640,2504,000308,500803,00019,8425,500
2015-08-21VPTK0.800.820.700.74-0.053,335,1631,2930.730.742,342,07055,50029,500374,4983,000172,500326,50028,5953,000
2015-08-20VPTK0.890.890.790.79-0.063,281,3021,3180.790.802,350,132108,50033,000291,615103,500378,00013,0553,500
2015-08-19VPTK0.860.900.790.850.022,364,1338540.850.871,785,85639,50044,00075,500103,000310,5003,7772,000
2015-08-18VPTK0.970.970.800.83-0.121,991,3519280.830.871,506,05236,5008,00099,1004,00047,500281,5005,9992,700
2015-08-17VPTK0.940.970.830.950.031,897,4298980.940.971,380,91268,00020,50057,0009,000122,500229,0009,617900
2015-08-14VPTK0.991.000.860.92-0.052,664,4181,2480.920.941,961,93182,50064,000206,52513,50030,000295,5008,5621,900
2015-08-13VPTK1.111.110.950.97-0.11699,3205430.971.00528,68379,70020,10011,4001,7003,70052,400737900
2015-08-12VPTK1.111.110.971.06-0.052,470,9381,3771.061.081,856,394177,300125,40083,8302,90062,300156,5003,8142,500
2015-08-11VPTK1.171.171.121.13-0.04278,2212321.131.16190,38642,10031,9007,2006,500135
2015-08-10VPTK1.131.171.091.170.07451,5573141.151.17375,38235,20019,50012,5088,200767
2015-08-07VPTK1.121.161.0751.101,322,3758561.081.10938,921144,80096,50044,5003,00014,00071,8008,454400
2015-08-06VPTK1.321.321.091.10-0.202,336,5281,5771.101.121,570,947382,700199,70072,9574,20010,40091,4008243,400
2015-08-05VPTK1.421.421.301.30-0.08586,2773781.301.34407,14547,50065,20017,90020014,00034,332
2015-08-04VPTK1.321.451.321.380.141,302,1271,1361.371.40902,267182,200116,00036,10020020054,9007,2603,000
2015-07-31VPTK1.141.241.131.240.171,001,4021,1311.181.24580,429109,700144,800132,8003,7001,50025,2001,8731,400
2015-07-30VPTK1.031.141.031.070.041,892,3481,1191.061.071,277,287182,600368,20018,50010042,6001,1611,900
2015-07-29VPTK1.201.201.031.03-0.171,277,1311,4651.031.07931,889151,30099,50015,80020063,00014,0421,400
2015-07-28VPTK1.231.241.161.20-0.03466,5175751.181.20315,08164,80047,6008,3001,70010025,9002,436600
2015-07-27VPTK1.311.311.201.23-0.09451,7954531.231.24341,91462,80027,1003,3003,40010,1002,781400
2015-07-24VPTK1.351.371.301.32-0.01448,8842561.301.32376,08428,80025,8004,60010,9002002,500
2015-07-23VPTK1.261.351.231.330.07700,5285771.321.33502,209113,80045,40015,20040040022,600519
2015-07-22VPTK1.281.331.241.26-0.05752,4105371.261.27490,84396,90090,90032,6002,00034,5001,7672,900
2015-07-21VPTK1.381.381.271.31-0.07760,7308401.301.31514,560102,60087,60020,5007,70060021,5004,970100600
2015-07-20VPTK1.391.401.351.380.01355,0253001.371.38269,67329,70033,10011,5001,0009,500552
2015-07-17VPTK1.441.441.371.38-0.07723,3598601.371.38468,382113,50082,60019,3001,5002,00023,30011,3773001,100
2015-07-16VPTK1.441.471.391.44536,4136431.431.44372,81385,50038,00016,50080010014,6007,900200
2015-07-15VPTK1.461.471.411.44-0.04367,5245461.431.44252,07859,50031,0008,20016,300446
2015-07-14VPTK1.491.491.431.480.01463,3626961.461.48245,01290,70072,90020,25029,4005,100
2015-07-13VPTK1.531.541.431.49-0.04667,0011,0171.471.50480,79881,20058,90019,30018,8008,003
2015-07-10VPTK1.541.541.481.51-0.04274,4133151.501.51225,11417,50018,7004,9006,0001,799400
2015-07-09VPTK1.541.561.471.550.05635,4596631.531.56474,82475,30046,60023,70011,7002,835500
2015-07-08VPTK1.641.641.471.50-0.091,269,4989891.481.50859,412177,00089,10061,61617,70059,5004,0701,100
2015-07-07VPTK1.651.681.591.60-0.09486,0294311.581.60313,34468,50050,40028,70020023,2001,285400
2015-07-06VPTK1.611.681.571.670.02330,4172881.671.68262,56742,40022,0002,1001,000350
2015-07-03VPTK1.621.661.621.660.05121,163991.641.6694,06117,7006,9002,100200202
2015-07-02VPTK1.581.631.581.610.03219,1071451.601.61191,20419,5002,2003,9001,900203200
2015-06-30VPTK1.551.591.531.580.06291,6353271.551.58185,05458,40032,0009,4755,0007061,000
2015-06-29VPTK1.621.631.521.52-0.11282,7183641.521.55186,17345,60031,20013,0005,800345600
2015-06-26VPTK1.651.671.581.64-0.02584,7077191.641.65409,64767,40060,60019,50020016,00010,960400
2015-06-25VPTK1.711.731.651.65-0.04575,9414451.651.66446,29549,70027,50036,8004,90010,346400
2015-06-24VPTK1.651.741.641.690.041,112,7511,0211.691.72794,224151,40092,00030,7001,4001,10034,0006,727800400
2015-06-23VPTK1.541.661.531.650.11903,8527291.641.66715,33861,80054,20040,6002,50020,4009,014
2015-06-22VPTK1.501.581.491.540.06564,1584341.541.56434,75476,00024,1006,1542002003,00019,750
2015-06-19VPTK1.491.501.481.48288,6482041.481.50239,94624,00015,0003,3002002004,900702400
2015-06-18VPTK1.501.501.471.48-0.02303,4773881.471.48214,39650,20033,3001,7008003,081
2015-06-17VPTK1.531.531.481.50-0.01289,1205131.501.53185,60240,50022,60024,80010,2004,618800
2015-06-16VPTK1.561.571.501.51-0.03534,0433771.511.54157,59366,70040,000265,2651,0003,085400
2015-06-15VPTK1.571.601.541.54-0.01651,0744811.541.57481,11467,70044,30034,5002,00016,6004,860
2015-06-12VPTK1.551.581.531.550.01410,7673761.561.57274,92746,40049,60029,2008,2002,440
2015-06-11VPTK1.451.561.451.540.14961,8626931.541.57769,37191,80063,30019,5001,90015,700291
2015-06-10VPTK1.491.501.381.42-0.09388,3696711.401.44241,49145,60047,00031,9001,00015,1006,278
2015-06-09VPTK1.511.511.471.48-0.02102,6301301.481.5074,1607,20010,5008,6001,1001,070
2015-06-08VPTK1.501.521.491.51247,7802441.501.51171,59538,10022,60011,3003,0001,185
2015-06-05VPTK1.471.521.461.510.05432,3263091.511.52351,71131,70036,8007,2502003,6001,065
2015-06-04VPTK1.461.461.441.460.01255,2112061.441.46196,66932,00017,8004,4001003,700542
2015-06-03VPTK1.421.461.421.450.01251,5522001.441.45185,03742,50013,5004,6002005,600115
2015-06-02VPTK1.431.441.401.440.01256,1431961.421.44205,81739,6009,900400426
2015-06-01VPTK1.431.441.401.430.012,193,7495171.421.431,902,366185,30068,10013,5003,50018,2002,383400