02:03:07 EDT Wed 26 Apr 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
2017-04-25VPTK0.310.310.2950.295-0.015136,508430.2950.305106,6436,5008,50013,0003651,500
2017-04-24VPTK0.300.310.300.31140,394630.3050.31104,1242,5008,00020,5001,2704,000
2017-04-21VPTK0.300.310.290.310.01440,9001420.300.31358,73010,00016,02022,00065033,500
2017-04-20VPTK0.2950.3050.2950.29523,445200.2950.3019,4051,000403,000
2017-04-19VPTK0.300.3050.2950.2950.005158,883550.2950.30148,8832,0002,6501,5003503,500
2017-04-18VPTK0.290.310.290.29133,428580.290.30116,6032,5002,0004,0001,3257,000
2017-04-17VPTK0.3150.3150.290.29-0.01140,931500.290.295132,8212,4601,5006503,500
2017-04-13VPTK0.300.300.290.300.01191,066550.2950.30157,68710,0002,5001,0006,00087913,000
2017-04-12VPTK0.2950.300.290.29-0.005364,1001040.290.30322,3002,5009,00010,00010,5003004,0005,500
2017-04-11VPTK0.310.310.2950.295-0.01217,710670.2950.30180,4196,0005,00073525,556
2017-04-10VPTK0.320.3250.3050.305-0.015355,368970.3050.315288,60615,0002,50013,13712,5001,62519,0003,000
2017-04-07VPTK0.320.3350.320.32358,300650.320.33333,7005005,00014,0002,5001002,500
2017-04-06VPTK0.3350.340.320.32-0.015150,520610.320.33130,6305002,0009,5005002,0004904,900
2017-04-05VPTK0.330.3450.330.3350.005361,273920.3250.335310,52317,5007,00012,50075013,000
2017-04-04VPTK0.350.3650.330.33744,5122090.330.34615,7126,00017,50039,15016,5002,6505,00042,000
2017-04-03VPTK0.3250.330.320.330.005132,805510.3250.3392,70510,5004,5008,5002,0008,0001,1005,500
2017-03-31VPTK0.3250.330.320.325186,273720.3250.33156,5215002,0005,00011,5001,2521,0008,500
2017-03-30VPTK0.3350.3350.320.325-0.005144,297490.3250.335128,6853,5006,0002,0006123,500
2017-03-29VPTK0.3250.3350.3250.330.005132,973580.3250.335110,6416,0003,5008,0001,3323,500
2017-03-28VPTK0.320.330.320.325-0.00596,505670.3150.32565,8742,0004,00012,2503,0008813,0005,500
2017-03-27VPTK0.330.330.320.330.01576,415490.320.3348,9154,0005,50010,0001,0005002,0004,500
2017-03-24VPTK0.3350.3350.3150.315-0.02362,2441130.3150.33249,65110,50020,00044,00024,000936,0008,000
2017-03-23VPTK0.340.340.320.335-0.005179,335890.3250.335133,6688,50015,5007,0001,1675,0008,500
2017-03-22VPTK0.340.340.320.34-0.01220,096540.3250.34196,4412,00011,0554,0001006,500
2017-03-21VPTK0.330.350.3250.350.015208,735530.340.35189,4352,0008,0001,0003008,000
2017-03-20VPTK0.330.340.3250.335-0.00585,895460.330.33554,2953,0003,0008,0001,00060016,000
2017-03-17VPTK0.330.340.3250.340.005121,635680.3250.34104,1551,50010,0303,0004502,500
2017-03-16VPTK0.330.340.3250.3350.00568,796350.330.33559,1971,5002,5005995,000
2017-03-15VPTK0.330.3350.320.33-0.0180,580400.330.3475,9001,5002009802,000
2017-03-14VPTK0.340.340.3250.34297,441980.330.34272,1611,5007,0006,00078010,000
2017-03-13VPTK0.3350.350.3350.34124,466520.3350.34108,7661,5006,0002,5007005,000
2017-03-10VPTK0.340.350.340.345302,8531080.3350.345263,8635,0009,50012,2664,0002248,000
2017-03-09VPTK0.3450.3550.3350.345340,575840.3350.345310,3659,00012,5002,0002106,500
2017-03-08VPTK0.3550.3550.340.345-0.005134,885430.3450.35125,9853,4005001,0004,000
2017-03-07VPTK0.340.350.3350.350.015285,860890.350.355261,6601,50011,1002,0001009,500
2017-03-06VPTK0.3350.3450.3350.335-0.02169,882690.3350.34153,1321,0006,0002,0007507,000
2017-03-03VPTK0.340.3550.340.3550.015132,986450.3450.355114,7501,0009,0007367,500
2017-03-02VPTK0.350.350.340.34-0.01278,865860.340.345248,1655,0003,00012,0002,0007003,0005,000
2017-03-01VPTK0.3450.3650.3450.35-0.01131,253450.3450.35108,5015,00015,5001,0002521,000
2017-02-28VPTK0.360.360.3450.360.005221,602740.350.36192,1432,00016,5001,0001,4598,500
2017-02-27VPTK0.3650.3650.350.3550.005237,296670.350.355211,2961,50016,5008,000
2017-02-24VPTK0.360.360.340.35-0.01191,735680.350.36168,0106,00010,5001,0007255,500
2017-02-23VPTK0.3650.3650.3550.36169,227820.3550.36117,5153,5008,0006,50071233,000
2017-02-22VPTK0.3550.3750.3550.36166,983860.3550.365145,5174,0002,5003,0002,4669,500
2017-02-21VPTK0.360.380.360.36182,2151030.360.37140,5795,00011,0003,0001,63621,000
2017-02-17VPTK0.3650.3750.360.36-0.005270,850720.3550.365232,1505,0007,3001,40025,000
2017-02-16VPTK0.3650.370.360.365-0.01124,753450.3650.38100,6902,0001,0001,00051319,550
2017-02-15VPTK0.370.3750.360.3750.005115,963660.3650.37599,3084,0005,0001,0001,1555,500
2017-02-14VPTK0.380.380.360.37-0.005249,1651150.360.37210,0208,0003,0005,50064522,000
2017-02-13VPTK0.3850.3850.370.375284,294640.370.375249,6973,00020,3371,00026010,000
2017-02-10VPTK0.380.380.3750.37599,080360.3750.38593,2301,0007704,080
2017-02-09VPTK0.3950.3950.370.375-0.02191,265610.3750.385169,5651,0003,50011,5005002005,000
2017-02-08VPTK0.390.3950.380.3950.015124,102490.3850.395109,7524,0005,0003505,000
2017-02-07VPTK0.380.400.380.38-0.02179,375850.380.39118,67010,00015,3151,39034,000
2017-02-06VPTK0.3850.400.370.400.03301,5621080.3850.40253,4505,50020,1852,0001,42719,000
2017-02-03VPTK0.3950.400.370.37-0.03228,4781190.370.38188,3103,0005,5005,0001,66825,000
2017-02-02VPTK0.410.410.380.40-0.01295,7861130.390.40266,0813,0005,0007,00070514,000
2017-02-01VPTK0.380.420.3750.410.03623,7381980.400.41541,5954,5009,00025,0003,64340,000
2017-01-31VPTK0.370.3850.370.380.04448,5921570.3750.38404,4804,00012,5008,5001,61217,500
2017-01-30VPTK0.3650.3650.3350.34-0.015136,750650.330.355103,5552,0004,0001,00069525,500
2017-01-27VPTK0.340.3550.340.3459,950440.340.35546,3952,0001,00055510,000
2017-01-26VPTK0.340.3550.3350.3491,837370.340.3588,8935009441,500