Home Page
11:30:02 EDT Sun 26 Jun 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
2016-06-24VPTK0.870.880.860.87-0.02199,3051110.860.88144,8001,00019,0002,0002,00530,500
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
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