Home Page
19:21:54 EST Sun 25 Jan 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
2015-01-23VPTK1.221.251.151.250.04699,2246261.221.25507,62496,10060,20013,8002,8008005,60012,000300
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
2014-11-28VPTK1.391.561.361.530.14772,7274161.521.54541,527107,60017,100200100,5002005,600
2014-11-27VPTK1.381.401.351.39-0.01208,6011611.391.40132,30157,70017,6001,000
2014-11-26VPTK1.391.421.311.400.011,061,4006531.391.40649,300360,40045,9005,800
2014-11-25VPTK1.581.581.371.40-0.182,251,9111,2041.391.451,580,811492,600149,7007,1003,6003,6002,00012,500
2014-11-24VPTK1.481.611.461.570.132,753,9711,8081.571.581,817,571618,600107,80089,10022,60053,80022,00021,5001,000
2014-11-21VPTK1.401.471.391.440.081,673,8069231.441.451,067,106404,30096,90065,8002,20011,70024,8001,000
2014-11-20VPTK1.331.401.301.361,089,5805921.361.38777,380222,20058,60024,1006,800500
2014-11-19VPTK1.361.401.231.360.021,424,8497951.341.36953,149382,20073,40016,100
2014-11-18VPTK1.231.411.191.340.102,256,8811,1441.361.381,667,981422,600125,00031,0003,9001,8002,2001,800600
2014-11-17VPTK1.171.251.151.230.051,989,6496641.231.251,608,349280,50086,40010,2002004,000
2014-11-14VPTK1.071.191.001.190.121,213,4657191.191.20898,765203,20062,30014,50018,20014,7001,600200
2014-11-13VPTK1.121.141.061.08-0.08517,7763241.071.08345,576141,00018,0008,0005,200
2014-11-12VPTK1.051.160.951.150.111,166,7807211.141.15842,880219,30062,80014,6008,30013,4005,500
2014-11-11VPTK1.021.131.001.040.031,192,9227691.041.06849,022207,300101,10020,3009,4001,7004,100
2014-11-10VPTK0.911.040.821.010.151,575,2776841.001.011,231,77727,50039,000147,0003,0005,000105,50013,5003,000
2014-11-07VPTK0.720.930.680.860.142,368,9319150.860.871,844,93138,00011,500260,5002,5009,500171,50030,500
2014-11-06VPTK0.770.770.650.72-0.022,339,5579300.700.721,687,05769,00074,500287,50032,000187,0002,500
2014-11-05VPTK0.820.820.740.74-0.08965,6004560.740.76718,60025,50026,000118,0003,0008,00063,0003,500
2014-11-04VPTK0.850.860.820.82-0.03235,4441180.820.84218,9443,0006,5006,0001,000
2014-11-03VPTK0.840.860.810.850.01353,4521630.830.85304,9523,0001,00020,00024,500
2014-10-31VPTK0.870.870.820.840.01348,4531770.840.85303,9535,50015,0008,50015,500
2014-10-30VPTK0.840.880.830.83431,5632120.830.85332,06311,0001,50047,00040,000
2014-10-29VPTK0.850.860.820.830.01227,7671460.830.84169,26711,50020,50026,500
2014-10-28VPTK0.820.900.810.820.011,089,7594880.820.84814,25936,5001,500114,0008,500115,000
2014-10-27VPTK0.920.950.770.81-0.112,256,6119590.810.831,727,11192,0008,500248,50015,500164,500500