Home Page
06:23:16 EDT Wed 05 Aug 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
2015-08-04VPTK1.321.451.321.380.141,302,1271,1361.371.40902,267182,200116,00036,10020020054,9007,2603,000
2015-07-31VPTK1.141.241.131.240.171,001,4021,1311.181.24580,429109,700144,800132,8003,7001,50025,2001,8731,400
2015-07-30VPTK1.031.141.031.070.041,892,3481,1191.061.071,277,287182,600368,20018,50010042,6001,1611,900
2015-07-29VPTK1.201.201.031.03-0.171,277,1311,4651.031.07931,889151,30099,50015,80020063,00014,0421,400
2015-07-28VPTK1.231.241.161.20-0.03466,5175751.181.20315,08164,80047,6008,3001,70010025,9002,436600
2015-07-27VPTK1.311.311.201.23-0.09451,7954531.231.24341,91462,80027,1003,3003,40010,1002,781400
2015-07-24VPTK1.351.371.301.32-0.01448,8842561.301.32376,08428,80025,8004,60010,9002002,500
2015-07-23VPTK1.261.351.231.330.07700,5285771.321.33502,209113,80045,40015,20040040022,600519
2015-07-22VPTK1.281.331.241.26-0.05752,4105371.261.27490,84396,90090,90032,6002,00034,5001,7672,900
2015-07-21VPTK1.381.381.271.31-0.07760,7308401.301.31514,560102,60087,60020,5007,70060021,5004,970100600
2015-07-20VPTK1.391.401.351.380.01355,0253001.371.38269,67329,70033,10011,5001,0009,500552
2015-07-17VPTK1.441.441.371.38-0.07723,3598601.371.38468,382113,50082,60019,3001,5002,00023,30011,3773001,100
2015-07-16VPTK1.441.471.391.44536,4136431.431.44372,81385,50038,00016,50080010014,6007,900200
2015-07-15VPTK1.461.471.411.44-0.04367,5245461.431.44252,07859,50031,0008,20016,300446
2015-07-14VPTK1.491.491.431.480.01463,3626961.461.48245,01290,70072,90020,25029,4005,100
2015-07-13VPTK1.531.541.431.49-0.04667,0011,0171.471.50480,79881,20058,90019,30018,8008,003
2015-07-10VPTK1.541.541.481.51-0.04274,4133151.501.51225,11417,50018,7004,9006,0001,799400
2015-07-09VPTK1.541.561.471.550.05635,4596631.531.56474,82475,30046,60023,70011,7002,835500
2015-07-08VPTK1.641.641.471.50-0.091,269,4989891.481.50859,412177,00089,10061,61617,70059,5004,0701,100
2015-07-07VPTK1.651.681.591.60-0.09486,0294311.581.60313,34468,50050,40028,70020023,2001,285400
2015-07-06VPTK1.611.681.571.670.02330,4172881.671.68262,56742,40022,0002,1001,000350
2015-07-03VPTK1.621.661.621.660.05121,163991.641.6694,06117,7006,9002,100200202
2015-07-02VPTK1.581.631.581.610.03219,1071451.601.61191,20419,5002,2003,9001,900203200
2015-06-30VPTK1.551.591.531.580.06291,6353271.551.58185,05458,40032,0009,4755,0007061,000
2015-06-29VPTK1.621.631.521.52-0.11282,7183641.521.55186,17345,60031,20013,0005,800345600
2015-06-26VPTK1.651.671.581.64-0.02584,7077191.641.65409,64767,40060,60019,50020016,00010,960400
2015-06-25VPTK1.711.731.651.65-0.04575,9414451.651.66446,29549,70027,50036,8004,90010,346400
2015-06-24VPTK1.651.741.641.690.041,112,7511,0211.691.72794,224151,40092,00030,7001,4001,10034,0006,727800400
2015-06-23VPTK1.541.661.531.650.11903,8527291.641.66715,33861,80054,20040,6002,50020,4009,014
2015-06-22VPTK1.501.581.491.540.06564,1584341.541.56434,75476,00024,1006,1542002003,00019,750
2015-06-19VPTK1.491.501.481.48288,6482041.481.50239,94624,00015,0003,3002002004,900702400
2015-06-18VPTK1.501.501.471.48-0.02303,4773881.471.48214,39650,20033,3001,7008003,081
2015-06-17VPTK1.531.531.481.50-0.01289,1205131.501.53185,60240,50022,60024,80010,2004,618800
2015-06-16VPTK1.561.571.501.51-0.03534,0433771.511.54157,59366,70040,000265,2651,0003,085400
2015-06-15VPTK1.571.601.541.54-0.01651,0744811.541.57481,11467,70044,30034,5002,00016,6004,860
2015-06-12VPTK1.551.581.531.550.01410,7673761.561.57274,92746,40049,60029,2008,2002,440
2015-06-11VPTK1.451.561.451.540.14961,8626931.541.57769,37191,80063,30019,5001,90015,700291
2015-06-10VPTK1.491.501.381.42-0.09388,3696711.401.44241,49145,60047,00031,9001,00015,1006,278
2015-06-09VPTK1.511.511.471.48-0.02102,6301301.481.5074,1607,20010,5008,6001,1001,070
2015-06-08VPTK1.501.521.491.51247,7802441.501.51171,59538,10022,60011,3003,0001,185
2015-06-05VPTK1.471.521.461.510.05432,3263091.511.52351,71131,70036,8007,2502003,6001,065
2015-06-04VPTK1.461.461.441.460.01255,2112061.441.46196,66932,00017,8004,4001003,700542
2015-06-03VPTK1.421.461.421.450.01251,5522001.441.45185,03742,50013,5004,6002005,600115
2015-06-02VPTK1.431.441.401.440.01256,1431961.421.44205,81739,6009,900400426
2015-06-01VPTK1.431.441.401.430.012,193,7495171.421.431,902,366185,30068,10013,5003,50018,2002,383400
2015-05-29VPTK1.421.431.391.420.02297,6153551.391.42180,17074,50032,8002,7006,600845
2015-05-28VPTK1.491.491.391.40-0.08504,2465921.401.41364,08992,70021,5003,40040020019,0001,957600400
2015-05-27VPTK1.471.501.451.480.01505,2813551.451.50264,10150,80020,5006,6005,800157,280200
2015-05-26VPTK1.421.471.421.470.03348,9002961.451.47237,88262,40019,4006,5005002,00019,0001,218
2015-05-25VPTK1.431.471.421.44121,0441091.441.4585,89423,6005,9005,40050200
2015-05-22VPTK1.431.481.431.44-0.01325,6672891.441.47197,89689,00016,1009,30013,100271
2015-05-21VPTK1.471.471.421.450.01395,2463561.451.47273,78180,80014,80010,8001,00013,300765
2015-05-20VPTK1.461.501.441.44-0.06277,5192921.441.48209,44946,90013,7003,5001003,300170400
2015-05-19VPTK1.481.501.421.480.02274,6683711.471.50156,73887,80019,7001,5008,200330400
2015-05-15VPTK1.491.501.421.49-0.01482,3953891.481.49342,52091,90025,0009,3003,1009,5001,075
2015-05-14VPTK1.531.531.471.490.01248,7562731.491.51148,29068,50014,9004,5003,0009,300266
2015-05-13VPTK1.501.511.461.48-0.05442,5144141.481.50317,51877,80024,9008,5002,00010,6001,196
2015-05-12VPTK1.551.561.521.53-0.01320,7275031.521.54175,78148,20050,00020,8001,20030020,2004,246
2015-05-11VPTK1.521.571.521.540.04334,3322961.541.55246,13549,40030,2004,8002,6001,197
2015-05-08VPTK1.511.551.471.510.03585,7734861.501.51432,57981,50033,10018,4003,50070015,000994
2015-05-07VPTK1.501.521.441.47-0.04522,5114301.471.50407,63977,40023,3006,2002,8004,1001,072
2015-05-06VPTK1.471.511.391.510.04667,3747921.501.51439,783138,70061,90013,0659,0004,926