06:47:40 EDT Thu 19 Oct 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
2017-10-18VPTK0.3050.310.300.31275,012670.3050.31253,1205,5008,0001,0002,3925,000
2017-10-17VPTK0.3150.3150.3050.31-0.00587,400250.310.31584,0001,0601,500340500
2017-10-16VPTK0.310.3150.3050.31585,005320.310.31571,8301,0001,0803,0005957,500
2017-10-13VPTK0.3150.3150.3050.315-0.01391,907650.310.315341,9604,0004,0002,0001,44738,500
2017-10-12VPTK0.340.340.320.325-0.015691,701860.3150.32576,54913,00034,0001,00035266,800
2017-10-11VPTK0.3350.3450.3350.34-0.005291,831460.3350.34278,3308,0004,000500801200
2017-10-10VPTK0.350.350.3350.34-0.005316,463620.340.35290,9352,00019,0005001,0283,000
2017-10-06VPTK0.3350.350.330.3450.015231,183590.3450.35200,6833,50023,5003,000500
2017-10-05VPTK0.3250.3350.3250.330.01226,765770.330.335212,1006,0004,5004,000165
2017-10-04VPTK0.3250.3350.320.32-0.01135,750340.320.33129,5003,0003,000250
2017-10-03VPTK0.350.350.320.33-0.025414,4421160.3250.33378,4959,00019,0001,5001,4475,000
2017-10-02VPTK0.3450.370.3350.3550.015401,197650.3450.355335,6684,00014,5002,00052944,500
2017-09-29VPTK0.350.350.3350.34-0.01184,842620.340.35146,5003,00017,50011,0001,3425,500
2017-09-28VPTK0.380.3850.340.35-0.01457,6531360.3450.355401,3402,00018,01380035,500
2017-09-27VPTK0.3650.380.360.36-0.005169,651540.360.375135,6502,00030,0011,000500500
2017-09-26VPTK0.3850.3850.3650.365-0.025406,071870.3650.37385,59114,0002,0001,0004803,000
2017-09-25VPTK0.400.410.380.39-0.005416,752740.3850.39361,9623,00024,00079027,000
2017-09-22VPTK0.390.3950.370.3950.01380,673790.3950.40330,1953,0002,00014,6603,0001,81826,000
2017-09-21VPTK0.390.4150.380.3850.0051,057,2132140.380.39857,89926,50087,2009,5002,51473,600
2017-09-20VPTK0.3550.3850.340.380.02660,2921090.380.385588,83417,00025,0005,00095823,500
2017-09-19VPTK0.3450.360.340.360.01213,317540.350.36195,6981,0008,1504,5009693,000
2017-09-18VPTK0.3450.350.3350.34-0.005249,861440.340.35219,3565008,0005,00050516,500
2017-09-15VPTK0.340.3450.330.3450.005376,863770.3350.345357,06612,5005,0001,2971,000
2017-09-14VPTK0.340.3450.320.34-0.005453,3431040.3350.34341,18023,50054,3907,0001,67325,600
2017-09-13VPTK0.3150.3450.3150.3450.03694,2511220.340.345559,5001,50010,50019,5003,00075199,500
2017-09-12VPTK0.3450.3450.3050.315-0.0351,798,9324220.3150.321,555,76721,00060,50086,5001,0004,16512,00058,000
2017-09-11VPTK0.3950.420.350.35-0.012,604,4355450.350.3551,944,09248,50052,000325,0001,00015,5009,343209,000
2017-09-08VPTK0.2950.380.2950.360.0652,605,5564840.340.362,272,44811,40052,000153,01019,0006,19891,500
2017-09-07VPTK0.2950.300.280.295-0.005610,645840.2950.30503,4705,00013,00049,0001,00025,67513,500
2017-09-06VPTK0.3050.310.290.30-0.005355,649900.290.30274,85035028,00028,9165,0003,03315,500
2017-09-05VPTK0.290.3050.2850.3050.01390,514650.2950.305360,41414,00010,0001,0006004,500
2017-09-01VPTK0.280.2950.280.2950.015380,434690.2850.295317,6495,50013,50026,5007,0001,2859,000
2017-08-31VPTK0.2750.2850.2750.280.005130,868320.280.29106,6501,5001,50010,45076810,000
2017-08-30VPTK0.2750.280.270.27-0.01201,875550.270.275163,07515,00010,0003,00030010,500
2017-08-29VPTK0.270.280.260.280.005134,502430.270.28117,40210,0005006006,000
2017-08-28VPTK0.260.2750.2550.2750.025370,6541380.260.275330,87312,00020,8591,0009225,000
2017-08-25VPTK0.240.260.240.25361,000480.250.26327,6505,0008,2002,00065017,500
2017-08-24VPTK0.2350.250.2350.250.00533,888210.240.2520,49012,0001,398
2017-08-23VPTK0.260.260.2450.245-0.005197,879570.240.245160,8881,00025,5003,5009916,000
2017-08-22VPTK0.260.260.250.25161,750370.250.26117,24713,0002,00019,00010,000503
2017-08-21VPTK0.250.260.2450.25-0.00526,842210.250.2620,0152,0003,5001,000327
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