00:43:24 EDT Mon 21 Aug 2017
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-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-08-18VPTK0.2350.2550.220.2550.02451,8051080.2550.265415,55511,50022,3302,000420
2017-08-17VPTK0.230.240.2250.240.01108,876270.230.24104,6172,0005001,000759
2017-08-16VPTK0.240.240.2250.235303,380530.230.25255,6504,00035,5007,000730500
2017-08-15VPTK0.2350.240.230.235170,098280.2350.245164,9721,0004,000126
2017-08-14VPTK0.2450.250.2350.24-0.005223,385700.2350.24185,1303,50013,0009,0001,0001,05510,700
2017-08-11VPTK0.2550.2550.230.2425-0.0075271,960690.240.245183,9506,00010,5803,0001,43067,000
2017-08-10VPTK0.2650.270.250.25276,419590.250.26255,1001,00016,5002,0008191,000
2017-08-09VPTK0.2650.2650.250.25-0.015299,161800.250.26251,7005004,50023,0003,00046116,000
2017-08-08VPTK0.2750.280.2650.265-0.015158,070440.2650.27147,0702,0009,000
2017-08-04VPTK0.280.2850.2750.28-0.015167,880340.280.285164,1002,0001,000280500
2017-08-03VPTK0.2750.300.270.2950.01269,192650.290.295255,1501,0004,0007,5005001,042
2017-08-02VPTK0.270.2850.270.2850.00597,704760.280.28596,5541,000150
2017-08-01VPTK0.300.300.270.28-0.01175,939640.280.285151,8556,0008,5002,7008843,0003,000
2017-07-31VPTK0.280.3050.280.290.01584,962940.290.30548,3679,00022,0003,0001,0951,500
2017-07-28VPTK0.260.280.260.280.02667,4571300.2750.28575,7986,00013,00041,8009,5001,3597,00013,000
2017-07-27VPTK0.260.260.250.260.01354,025420.260.265344,2252,0006,000900900
2017-07-26VPTK0.250.2550.2450.25142,650210.250.255139,1001,5502,000
2017-07-25VPTK0.2450.260.240.25353,6161640.250.26264,95210,50051,0002,00031424,850
2017-07-24VPTK0.270.2750.250.25-0.02390,5981150.250.265310,8387,00010,00042,5007,00076012,500
2017-07-21VPTK0.230.270.230.270.045894,9892860.260.27699,54064,00072,0003,00076555,684
2017-07-20VPTK0.2150.230.210.2250.01392,283640.2250.23295,7542,0003,00040,00052951,000
2017-07-19VPTK0.210.220.210.2150.015240,253530.2150.22199,4001,0002,00019,5001,0001,35316,000
2017-07-18VPTK0.2150.2250.200.20-0.02478,7851070.200.21416,6153,0002,00039,5009,0006708,000
2017-07-17VPTK0.210.220.1950.220.025874,5852700.2150.22698,47226,00094,50032,6002,5002,01318,500
2017-07-14VPTK0.210.240.1950.1950.0054,296,3587880.1950.203,262,38650,00056,000535,00083,50064,97210,000234,500
2017-07-13VPTK0.290.290.1750.19-0.093,012,1515700.180.192,279,22184,00019,500338,00050,0003,43022,500215,500
2017-07-12VPTK0.2850.290.280.28367,080860.280.285278,92019,0004,00039,50066025,000
2017-07-11VPTK0.2950.2950.280.28-0.005628,213920.280.285564,23216,2627,00039,0001,000719
2017-07-10VPTK0.2850.2950.2850.285-0.01393,975880.2850.29346,77520,0001,50024,5001,000200
2017-07-07VPTK0.2850.2950.2850.2950.01502,994840.2850.295446,03815,50011,50026,0002,0004561,500
2017-07-06VPTK0.300.300.2850.285-0.015185,040430.2850.29167,5001,5004,00010,5001,000540
2017-07-05VPTK0.2950.300.2850.30259,569750.2950.30230,1694,50024,500400
2017-07-04VPTK0.2850.300.2850.300.015108,813360.290.3093,3392,00010,0001,5009741,000
2017-06-30VPTK0.3050.3050.280.285-0.01822,9131920.2850.29635,59347,00013,000114,6007205,0007,000
2017-06-29VPTK0.300.300.2850.295280,938760.290.295236,2906,00030,5002,5006485,000
2017-06-28VPTK0.300.310.280.295-0.015422,0141290.2950.30323,1314,0008,50039,30018,0006201,00027,463
2017-06-27VPTK0.310.340.300.31-0.011,016,2531780.300.31857,94212,00019,000100,50025,0001,311500
2017-06-26VPTK0.310.320.3050.320.015256,945720.3050.32162,2505,50053,00016,00019520,000
2017-06-23VPTK0.3050.3150.3050.305-0.01201,397660.3050.32139,54713,5005,00024,5004,00035014,500
2017-06-22VPTK0.310.320.300.315165,908680.310.32105,7207,00012,00022,0003,0002,28813,900
2017-06-21VPTK0.320.320.300.315-0.005232,491740.3050.32119,20010,00021,00040,50024,0001,19116,600
2017-06-20VPTK0.310.3250.310.32-0.005171,215300.310.32156,25014,000965
2017-06-19VPTK0.3350.3350.3150.325-0.005147,100460.320.33111,6001,00014,50014,5005,500
2017-06-16VPTK0.2850.340.2850.330.04837,3121510.320.33651,99016,00012,000111,50014,00028,5001,8221,500
2017-06-15VPTK0.2850.290.280.2997,620420.280.2991,2752,0002,0001,000845500
2017-06-14VPTK0.280.290.280.2975,503330.280.2954,1003,0001,00011,5003,5001,4031,000
2017-06-13VPTK0.280.290.280.2978,378370.280.2966,0004,0007,0001,000378
2017-06-12VPTK0.2850.290.2750.29-0.01272,814910.280.29206,0869,00029,50026,0001,2281,000
2017-06-09VPTK0.2850.300.280.300.01117,618340.2950.30106,6183,0005,0003,000
2017-06-08VPTK0.290.290.290.290.0116,50070.280.2913,5001,0002,000
2017-06-07VPTK0.2850.290.280.28-0.02247,010460.280.29233,9201,0004,1003,5001,4903,000
2017-06-06VPTK0.300.3050.280.30435,680920.290.30380,6807,00010,50020,50010,0007,000
2017-06-05VPTK0.300.300.290.300.00577,820250.2950.3059,8002,0008,0007,500520
2017-06-02VPTK0.2950.300.290.2950.005189,313590.2950.30113,0243,0001,50050,60319,5001,686
2017-06-01VPTK0.3050.3050.290.29-0.01205,675630.290.3096,82519,0006,00053,75050020,5001,1008,000
2017-05-31VPTK0.2950.300.290.30-0.005328,1431490.290.30200,36010,0005,00062,56534,50071815,000
2017-05-30VPTK0.3050.3050.290.305331,622890.290.305268,01010,00013,50027,5005,5006126,500
2017-05-29VPTK0.300.3050.2950.3050.005115,970260.300.305105,0558,0002,000415500
2017-05-26VPTK0.300.3050.2950.300.005186,319440.300.305172,5002,00010,500819500
2017-05-25VPTK0.300.310.2950.295-0.005223,6211080.2950.30162,99214,0002,00013,62915,00016,000
2017-05-24VPTK0.3150.3150.300.31-0.005403,729730.300.31320,5593,00012,00031,17028,5001,0007,500
2017-05-23VPTK0.320.320.310.3150.005225,543850.310.32143,9756,00021,50032,25021,000818