Home Page
07:54:34 EDT Tue 28 Apr 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
2015-04-27VPTK1.631.781.611.740.12761,4301,2221.741.75548,979115,70053,00014,7121,2002005,30022,339
2015-04-24VPTK1.601.651.551.620.05367,0864291.621.63209,76173,80056,00017,1009,600825
2015-04-23VPTK1.571.601.521.57219,7633091.561.57124,98766,00020,4006,8001,200376
2015-04-22VPTK1.651.651.571.57-0.05297,5984181.571.58201,13958,35025,3008,1005003,500709
2015-04-21VPTK1.661.661.581.62-0.05209,6725611.611.62127,53248,70015,9007,6002004,7005,040
2015-04-20VPTK1.631.681.601.670.09569,9698161.661.67418,25987,00043,6008,0105,2006005,2002,100
2015-04-17VPTK1.721.741.541.58-0.08694,7459381.581.60523,93597,20048,1009,1109008,2007,300
2015-04-16VPTK1.501.691.481.650.14813,2127031.621.66624,368104,70058,20016,8448,200900
2015-04-15VPTK1.631.631.481.52-0.101,431,1621,4991.511.531,073,017211,50087,50033,2455,50012,8007,600
2015-04-14VPTK1.661.691.581.62-0.08951,9778251.621.64597,467188,00045,50095,0104,00018,0004,000
2015-04-13VPTK1.821.821.621.70-0.141,744,1211,6151.651.701,164,882271,100125,600132,13970020045,3004,200
2015-04-10VPTK1.841.911.731.84-0.141,424,3411,0641.841.85928,565226,90082,50091,3767,00086,3001,700
2015-04-09VPTK1.951.991.951.990.01326,9293291.981.99199,37941,90022,90044,3502,00014,8001,600
2015-04-08VPTK2.002.001.931.97-0.02795,6726931.971.98419,797137,60051,100107,97521,40021,40034,5001,900
2015-04-07VPTK2.002.001.931.990.03764,5408251.971.99471,630149,10034,90056,11017,50034,400900
2015-04-06VPTK1.882.001.861.950.151,036,9859901.951.96713,455191,80060,00018,4302,00028,90022,400
2015-04-02VPTK1.841.881.801.82-0.03681,2526571.821.87397,992104,70034,00068,0603,0003,20038,60031,700
2015-04-01VPTK1.801.891.751.840.05803,9361,0391.821.84453,936144,30080,40034,00010,3003,00057,20020,800
2015-03-31VPTK1.901.971.761.80-0.051,777,8191,6671.781.801,209,419301,700108,40085,8003,7002,00063,8003,000
2015-03-30VPTK1.651.881.651.840.192,555,6041,8041.841.851,787,304379,100162,600123,2006,00092,0005,400
2015-03-27VPTK1.621.651.601.640.04315,2133901.641.65166,21350,20069,20014,20015,400
2015-03-26VPTK1.621.641.541.61-0.01468,0963781.611.62308,49668,00053,70019,10070030017,800
2015-03-25VPTK1.641.661.601.62-0.01596,7104781.621.63364,51072,90065,80048,9002006,20037,800400
2015-03-24VPTK1.551.641.531.630.08453,0263221.621.63355,52638,20030,30013,5001,6001,00012,900
2015-03-23VPTK1.531.551.521.550.01301,3132531.541.55162,61338,90022,40036,5002,0003,00035,000900
2015-03-20VPTK1.501.551.501.54543,5955191.541.55364,99576,70071,70019,2001,2002009,000600
2015-03-19VPTK1.521.551.471.550.02393,3533891.541.55203,65378,30052,60014,70039,3004,400400
2015-03-18VPTK1.551.551.511.52-0.03292,9932901.521.55185,19345,30022,50011,50020,2007,1001,200
2015-03-17VPTK1.501.551.481.550.07331,8783641.541.55255,67843,90022,5004,8002004,300500
2015-03-16VPTK1.411.481.391.480.07360,6114251.471.48279,61152,20015,4003,5002002008,3001,200
2015-03-13VPTK1.441.451.381.41-0.05188,4172601.411.43101,51734,20028,60010,60013,000500
2015-03-12VPTK1.391.461.381.460.05334,8304231.431.46177,13067,00048,20019,40020021,3001,600
2015-03-11VPTK1.431.441.401.41-0.03339,1434491.411.42158,94387,70016,00023,8004,30027,70020,700
2015-03-10VPTK1.481.491.431.44-0.03296,7503691.441.47173,25058,80022,10016,10050024,0002,000
2015-03-09VPTK1.471.531.461.470.01210,1162901.471.48104,11655,40035,0009,1001002006,200
2015-03-06VPTK1.511.531.451.46-0.07274,6183151.461.47213,81824,00030,6002,4002,6001,200
2015-03-05VPTK1.491.551.471.530.02308,3383381.531.55235,13836,70019,10010,8007002002,8002,900
2015-03-04VPTK1.431.531.431.500.0689,6561551.461.5258,75617,2009,5002,1002,100
2015-03-03VPTK1.451.501.431.450.01112,8082651.451.4774,40819,00016,2003,200
2015-03-02VPTK1.461.501.431.45-0.05338,1132671.431.45282,71332,50011,6005,1005,1001,100
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