Home Page
17:59:26 EDT Thu 21 Aug 2014
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
2014-08-21VPTK1.391.421.371.400.01298,6004781.391.40186,10075,90015,6001,00012,4003,4009003,300
2014-08-20VPTK1.431.451.361.39-0.05923,7727391.371.39630,772165,90079,0006,30035,3001,9001,4003,200
2014-08-19VPTK1.271.451.271.430.191,343,2051,0181.411.44925,205247,600103,80014,40043,6002,7002,9002,400600
2014-08-18VPTK1.271.271.211.250.05746,3114361.251.26532,96195,95066,40013,50027,50010,000
2014-08-15VPTK1.161.251.141.200.04974,4077271.191.20660,607141,10092,40014,40059,0001,1005,800
2014-08-14VPTK1.081.161.061.160.041,229,0727761.141.16787,672265,000110,20012,80048,4005,000
2014-08-13VPTK1.231.241.091.12-0.081,974,9771,0651.101.121,269,177360,300262,70036,80041,2004,800
2014-08-12VPTK1.231.261.151.20-0.04706,8844801.191.20512,984138,00016,4001,60032,7002,0003,000200
2014-08-11VPTK1.281.301.201.24-0.02710,2127251.231.24430,312186,60041,8008,20038,4005001,6002,300500
2014-08-08VPTK1.401.411.171.26-0.112,452,2651,6991.261.271,734,165489,800137,70026,40051,9006,0006,000100200
2014-08-07VPTK0.981.370.901.370.315,452,9253,8851.361.373,441,2251,112,700337,700217,500242,3003,80081,70016,000
2014-08-06VPTK1.341.471.051.06-0.233,946,0202,9361.051.062,699,520818,400234,70058,300121,0001,2008,4004,200300
2014-08-05VPTK1.401.401.191.29-0.102,194,5731,6161.271.291,660,273318,200168,50011,10027,0001,0007,800700
2014-08-01VPTK1.451.491.361.39-0.051,410,6757441.371.401,200,775119,70065,6002,80021,000500300
2014-07-31VPTK1.421.451.361.440.04723,5351,1551.441.45488,135123,20046,2006,10033,8007,9007,60010,600
2014-07-30VPTK1.421.451.361.40-0.041,233,9451,3181.391.40915,545151,10068,30011,80083,7003,200300
2014-07-29VPTK1.551.551.421.44-0.132,653,3861,9561.431.441,818,586217,100289,900136,500151,9002,10032,2005,100
2014-07-28VPTK1.591.601.511.57-0.02874,6167821.561.57688,91672,00036,6009,90058,0004,2005,000
2014-07-25VPTK1.571.601.561.60-0.01465,4836411.581.59331,98335,00021,80016,00056,4006003,700
2014-07-24VPTK1.651.691.591.60-0.04530,0727941.591.60347,97285,90049,40019,10021,7003,0003,000
2014-07-23VPTK1.741.791.621.64-0.09739,9251,0221.631.64510,82598,20069,40010,10040,6004009,800600
2014-07-22VPTK1.581.771.581.730.151,088,1571,1331.711.74722,457216,30087,20016,00040,3005,900
2014-07-21VPTK1.571.601.551.580.03425,6726391.571.58288,57255,80048,9003,30015,7002,70010,700
2014-07-18VPTK1.501.601.4751.560.052,403,7931,4631.551.561,926,993226,100167,30037,60020,7002,50016,5006,100
2014-07-17VPTK1.551.551.461.50-0.051,636,2481,4951.491.51947,948314,000248,10048,20052,6003,00010,40012,000
2014-07-16VPTK1.591.651.551.55-0.04741,9838731.551.57421,883134,400110,30037,4008,5002,0005,20022,300
2014-07-15VPTK1.531.631.531.590.031,145,9651,1451.591.60590,515302,95065,30033,10029,7004,6005,500114,300
2014-07-14VPTK1.691.721.521.56-0.224,020,8742,3551.551.572,964,314775,860177,10069,40020,5003,60010,100
2014-07-11VPTK1.781.821.761.78-0.01476,9633511.781.79378,36364,30015,50011,5006,2001,100
2014-07-10VPTK1.821.861.741.79-0.081,420,9091,0701.791.80913,209323,10064,60029,30068,90030021,500
2014-07-09VPTK2.202.201.841.87-0.303,709,4872,3461.871.892,498,987885,100133,500140,50029,1001,20021,100
2014-07-08VPTK2.042.242.032.170.183,827,6722,7552.172.192,315,472960,90078,600244,900101,5003,000121,5001,800
2014-07-07VPTK1.791.991.781.990.212,117,6551,4981.981.991,276,455447,000139,70071,10086,7001,30054,50040,900
2014-07-04VPTK1.771.781.731.780.02233,0421631.751.78160,34257,30012,4003,000
2014-07-03VPTK1.751.781.701.760.01538,8275361.731.76343,82787,90055,4008,10036,7003006,600
2014-07-02VPTK1.811.811.721.75-0.04320,6262781.751.76237,42636,20031,0003,30012,700
2014-06-30VPTK1.721.811.681.790.04417,0433391.791.80294,79394,65013,2005,1005,0001,0003,300
2014-06-27VPTK1.701.771.651.750.05580,3314021.731.75408,83194,50065,8002,3008,300300300
2014-06-26VPTK1.661.701.651.70328,3702081.691.70199,77067,50041,6008,2009,7001,600
2014-06-25VPTK1.681.701.661.70300,2532431.671.70192,80360,85013,40010,7003,5005,20013,800
2014-06-24VPTK1.721.721.671.70-0.02329,2362491.701.71262,84857,0885,9003,000400
2014-06-23VPTK1.691.761.651.720.05583,9044241.701.72489,10473,80015,7004,0002001,100
2014-06-20VPTK1.621.691.601.670.05484,1422901.671.68372,04268,00010,60028,0004,0005001,000
2014-06-19VPTK1.611.641.551.620.04410,3133061.601.62283,113107,60013,2001,8004,300300
2014-06-18VPTK1.521.601.521.580.06255,4412261.591.61199,84140,30012,1005002,300400
2014-06-17VPTK1.511.571.481.55-0.021,085,8435481.521.57732,343240,90033,40023,40049,9005,900
2014-06-16VPTK1.611.611.531.54-0.03479,1743281.541.55281,874163,10017,5005,6008,8001,2001,100
2014-06-13VPTK1.561.621.541.570.03245,5292421.571.59155,12971,10010,7006,6003001,700
2014-06-12VPTK1.541.561.501.54-0.04492,6522991.531.54350,264105,50013,18811,4001,8005,0002,5003,000
2014-06-11VPTK1.601.601.541.58-0.05601,9913641.581.59372,191203,70011,4006,1005,7009002,000
2014-06-10VPTK1.691.691.561.63-0.04835,9155071.621.63618,215183,40022,1006,6005,600
2014-06-09VPTK1.701.721.621.650.111,381,2248121.651.67909,924394,50036,60018,50018,7003,000
2014-06-06VPTK1.571.581.471.56-0.021,457,7947961.561.571,069,906331,88833,4008,5009,1005,000
2014-06-05VPTK1.661.661.551.58-0.091,442,8237071.571.58920,523476,10012,10025,2006,6001002,200
2014-06-04VPTK1.681.731.641.67-0.01646,0263961.661.67484,826114,60018,7004,6003,40019,900
2014-06-03VPTK1.721.741.661.68-0.05830,3155131.681.69657,815143,20012,4008,8006,9001,200
2014-06-02VPTK1.771.791.731.73-0.05285,9282331.731.74201,32874,3003,0006,600500200
2014-05-30VPTK1.711.791.701.78626,9837971.771.79385,783131,10050,00011,2003,30011,00034,600
2014-05-29VPTK1.831.841.721.78-0.04758,1386061.771.80483,138219,10030,60024,1001,200
2014-05-28VPTK1.781.841.671.810.071,567,2861,2431.811.821,012,386417,90083,10036,7009,1005,1003,000
2014-05-27VPTK1.821.821.551.75-0.043,160,7621,8641.731.752,255,611716,55129,20083,40022,00052,0002,000
2014-05-26VPTK1.621.821.581.790.221,271,1278811.791.80929,526244,20154,10031,1003,6008,600
2014-05-23VPTK1.451.571.431.570.10702,6635151.541.57527,463116,40039,50010,0009,300
2014-05-22VPTK1.391.471.351.470.07960,7474361.471.48785,347143,1002,40016,8001,6007,5004,000