Home Page
18:04:05 EST Sat 28 Feb 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-Lynx
2015-02-27VPTK1.521.521.481.49-0.04223,7532441.471.49172,45332,50010,8008,000
2015-02-26VPTK1.501.551.471.53204,3052611.531.54150,90528,50020,0003,0009001,000
2015-02-25VPTK1.521.541.481.53-0.01388,1703151.511.54314,67047,50021,0003,900400700
2015-02-24VPTK1.571.581.521.54-0.05406,2624351.541.55313,96253,40020,80011,6001,6002,0002,300600
2015-02-23VPTK1.511.591.401.590.08695,3507481.581.59474,283137,96754,00019,2007004008,600200
2015-02-20VPTK1.551.621.441.52-0.041,356,6511,1511.481.54985,351219,300103,30030,1002001,20015,3001,900
2015-02-19VPTK1.471.551.471.550.10730,3276311.541.55493,627149,50042,80035,9005,7002,800
2015-02-18VPTK1.401.451.391.450.07442,5494601.441.45374,54941,90022,8001,2001002,000
2015-02-17VPTK1.351.401.351.380.10685,7506801.381.40456,550156,00018,40018,1001,1007,50028,100
2015-02-13VPTK1.341.381.281.28-0.07699,8768001.281.31440,576162,00049,20022,5004,6002003,20017,600
2015-02-12VPTK1.371.401.321.35-0.04302,5923721.351.38178,09273,80024,7004,90021,100
2015-02-11VPTK1.351.401.291.390.03569,9477191.371.39378,647117,10027,60015,30016,20015,100
2015-02-10VPTK1.291.381.271.360.08934,7356901.351.36631,935194,80051,40036,00010020,500
2015-02-09VPTK1.241.281.221.280.05182,4911631.271.28124,29138,40011,0004,8004,000
2015-02-06VPTK1.251.261.211.23-0.01173,4212521.241.25121,22135,50012,2002,900700300600
2015-02-05VPTK1.271.271.231.240.01219,2882711.241.26112,28858,60021,00020,9006,500
2015-02-04VPTK1.281.281.221.23-0.05148,8952181.231.2592,29533,90018,9002,8001,000
2015-02-03VPTK1.261.281.241.280.06207,1552101.261.28127,15531,40016,40021,3001,0009,900
2015-02-02VPTK1.281.291.221.22432,5713351.211.22202,97196,30034,50074,0002,0003,50019,200100
2015-01-30VPTK1.221.281.171.220.021,206,7818531.211.25790,781254,30021,70065,70012,90061,400
2015-01-29VPTK1.051.211.041.200.13760,0744611.181.20524,974139,30019,10049,9001,0002,80012,70010,300
2015-01-28VPTK1.081.091.051.07-0.02320,9942191.061.07154,04468,25018,50033,2006,00041,000
2015-01-27VPTK1.141.161.011.09-0.061,528,2599071.081.09867,909284,75081,200124,00090,00077,4003,000
2015-01-26VPTK1.211.231.141.15-0.10752,6996471.141.15479,199168,40048,20036,6006004008,80010,500
2015-01-23VPTK1.221.251.151.250.04699,2246261.221.25507,62496,10060,20013,8002,8008005,60012,000300
2015-01-22VPTK1.221.221.191.21309,4133041.211.22223,31357,80017,2003,1008,000
2015-01-21VPTK1.221.241.171.21533,7915501.201.22412,29157,90049,5006,6003003006,700200
2015-01-20VPTK1.281.321.201.21-0.07722,1663951.211.23627,96654,10021,9006,5008005,0005,900
2015-01-19VPTK1.271.331.271.280.03213,4642131.281.30166,46432,10012,8001,800300
2015-01-16VPTK1.211.291.151.250.04711,8224321.251.30567,522101,30017,60024,1001,000300
2015-01-15VPTK1.291.291.191.21-0.06974,6715861.201.21795,971102,90053,00019,5002,700600
2015-01-14VPTK1.351.351.271.27-0.07418,2643381.271.29290,16473,80019,50034,100700
2015-01-13VPTK1.311.341.281.340.051,699,5004531.311.341,519,900113,30027,40033,7002,2003,000
2015-01-12VPTK1.351.351.291.29-0.04458,1423011.291.30343,44259,10019,30030,3002,0004,000
2015-01-09VPTK1.351.351.311.33-0.02332,9442751.331.35222,14461,30023,30024,4005001,000200100
2015-01-08VPTK1.351.381.271.34-0.041,063,0779121.321.35827,677135,40050,90025,5002,00010,40011,200
2015-01-07VPTK1.301.421.291.390.08385,7084301.391.40271,70887,80017,3003,3005,600
2015-01-06VPTK1.401.421.291.31-0.13754,7307501.301.33573,430107,60054,8008,6002,6007,100600
2015-01-05VPTK1.531.551.441.46-0.13701,8107231.441.46491,510145,90028,20025,9002,1003,5004,700
2015-01-02VPTK1.491.601.491.570.11982,3617841.541.57726,461188,10050,80012,0004,400600
2014-12-31VPTK1.401.471.401.460.05212,4261431.461.47185,62613,20013,000600
2014-12-30VPTK1.401.441.381.410.03194,6523101.411.42117,65238,20034,6004,000100100
2014-12-29VPTK1.341.441.311.400.03385,8323091.381.40317,73246,30018,0002,4001,400
2014-12-24VPTK1.431.431.341.35-0.06109,2051181.351.3877,40519,00011,7001,000100
2014-12-23VPTK1.331.411.301.410.06421,9253301.371.41317,52562,10037,9003,1001001,200
2014-12-22VPTK1.261.381.261.350.05342,1662381.331.35282,66642,50015,0001,900100
2014-12-19VPTK1.351.351.271.30-0.03384,7782431.281.30329,67821,50032,400900100200
2014-12-18VPTK1.261.381.241.330.09592,7635501.331.35407,563129,80046,4007,1005001,100300
2014-12-17VPTK1.031.240.971.240.18888,0877751.201.24636,887149,40053,30029,4004,60014,500
2014-12-16VPTK1.151.151.061.08-0.13583,4585771.081.09369,318158,24029,50020,1005,300100900
2014-12-15VPTK1.251.291.141.19-0.11806,4883961.181.19670,38882,80028,00014,1002,9001007,800300100
2014-12-12VPTK1.251.301.251.300.01245,8103001.291.30173,71052,3008,1006,7003004,700
2014-12-11VPTK1.301.301.261.29-0.031,284,4692171.291.301,182,16973,10022,1005,6005001,000
2014-12-10VPTK1.301.341.281.320.05385,2952761.311.32196,295149,70032,7004,6002003001,500
2014-12-09VPTK1.281.331.251.27-0.05292,6112651.271.29187,11184,90012,3007,1001,000200
2014-12-08VPTK1.311.381.291.320.02378,9572071.311.33284,85778,40010,8004,600100
2014-12-05VPTK1.321.391.271.30-0.05836,5497881.301.33552,549238,50015,6005,3003,8001,4004,70014,700
2014-12-04VPTK1.421.431.341.35-0.06512,9663231.351.36374,86695,70013,40013,3004,9002,9007,800100
2014-12-03VPTK1.471.511.361.41-0.10828,5464711.391.42569,746187,40043,50022,7003,1002,100
2014-12-02VPTK1.501.581.491.51-0.04388,2432881.511.53247,443114,60021,7001,3002,0001,200
2014-12-01VPTK1.451.581.451.550.021,315,0021,3211.551.56857,402230,000122,70051,30020,4003,10026,0004,100