23:00:08 EST Sun 10 Dec 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
2017-12-08VPTK0.260.260.240.250.005470,210840.250.255365,1757,00037,0002,00053558,500
2017-12-07VPTK0.250.2550.240.245-0.005175,381410.2450.25144,9262,00010,0002,00095515,500
2017-12-06VPTK0.260.260.2450.25-0.01184,510350.2450.26163,9504,5002,0001,00056012,500
2017-12-05VPTK0.260.270.2550.255-0.005239,164550.2550.265213,5774,0001,50050058719,000
2017-12-04VPTK0.260.270.2550.260.005658,818830.260.265629,2182,0004,0001,00010022,500
2017-12-01VPTK0.260.270.250.255322,160630.2550.26278,8106,0007,0001,00035029,000
2017-11-30VPTK0.250.2650.2450.25196,525490.250.255159,5502,0002,5002,00097529,500
2017-11-29VPTK0.240.250.2350.250.01227,110720.2450.25175,80017,00013,0001,50081019,000
2017-11-28VPTK0.250.250.2350.24-0.01276,351650.240.25202,4007,5006,0003,5001,45155,500
2017-11-27VPTK0.2550.2550.240.25-0.015357,4641130.250.255188,08650027,50021,5004,0002,378113,500
2017-11-24VPTK0.270.270.250.265-0.005390,831830.250.265335,0505001,90088152,500
2017-11-23VPTK0.2650.2850.260.270.01344,295610.270.275274,10915,0002,80088651,500
2017-11-22VPTK0.270.270.260.26-0.005237,752430.260.265219,4524,00030014,000
2017-11-21VPTK0.2450.2650.2450.2650.02536,900940.2550.265476,96014,5006,25069038,500
2017-11-20VPTK0.2450.260.2450.245-0.015282,150600.2450.255251,2503,5008,50090018,000
2017-11-17VPTK0.2450.260.2450.260.01221,971420.250.26186,7717,0003,00070024,500
2017-11-16VPTK0.2450.250.230.250.01379,470970.240.25282,5353,00010,00013,50093569,500
2017-11-15VPTK0.240.250.2250.240.015471,4381040.240.245334,62812,0003,00046,50071074,600
2017-11-14VPTK0.2450.2550.2250.225-0.025759,8511150.2250.24697,56012,00019,4266,50036524,000
2017-11-13VPTK0.2550.2550.240.25-0.01339,2801000.2450.25300,4787,00010,0004,0001,30216,500
2017-11-10VPTK0.260.260.250.26147,600400.260.265133,8302,0002,5002,5001,1705,600
2017-11-09VPTK0.2550.260.250.260.015145,005380.2550.26134,3002,0005,0003,205500
2017-11-08VPTK0.2450.250.2450.245-0.005118,139370.2450.25588,5002,0003,45050068923,000
2017-11-07VPTK0.240.2550.240.250.005239,009750.2450.25185,9704,5005,0003,5002,03938,000
2017-11-06VPTK0.260.2650.2350.245-0.02556,7191300.240.245488,5541506,0008,0802,5002,43549,000
2017-11-03VPTK0.290.290.2650.265-0.015535,9991470.2650.275486,4406,50015,2456,5001,81419,500
2017-11-02VPTK0.280.2850.2750.28-0.01119,577390.280.29113,0002,0001,1773,400
2017-11-01VPTK0.2950.2950.280.29-0.005104,220310.290.29599,0322,600882,500
2017-10-31VPTK0.280.2950.280.2950.015130,865640.2850.29585,10011,5004,5004,0001,26524,500
2017-10-30VPTK0.2850.300.280.28-0.02177,458500.280.30158,6584,0004,4002,0004008,000
2017-10-27VPTK0.280.3050.280.300.02163,082500.290.30135,7793,0008,5001,50080313,500
2017-10-26VPTK0.2950.300.280.28-0.02221,055380.280.295205,68024563014,500
2017-10-25VPTK0.300.3050.2950.30-0.0174,609290.300.3160,4121,0001,00050069711,000
2017-10-24VPTK0.300.310.290.310.005330,424580.2950.31309,4242,0001,50017,500
2017-10-23VPTK0.3050.310.300.31-0.005132,377530.300.31109,7104,0002,8002,5001,36712,000
2017-10-20VPTK0.3050.3150.300.3150.02605,8281160.3050.315548,93712,00014,5006,0001,89122,500
2017-10-19VPTK0.3050.310.2950.30-0.01231,589560.2950.305211,7004,0003,5002,5008899,000
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