Home Page
22:10:48 EST Thu 18 Dec 2014
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-Lynx
2014-12-18VPTK1.261.381.241.330.09592,7635501.331.35407,563129,80046,4007,1005001,100300
2014-12-17VPTK1.031.240.971.240.18888,0877751.201.24636,887149,40053,30029,4004,60014,500
2014-12-16VPTK1.151.151.061.08-0.13583,4585771.081.09369,318158,24029,50020,1005,300100900
2014-12-15VPTK1.251.291.141.19-0.11806,4883961.181.19670,38882,80028,00014,1002,9001007,800300100
2014-12-12VPTK1.251.301.251.300.01245,8103001.291.30173,71052,3008,1006,7003004,700
2014-12-11VPTK1.301.301.261.29-0.031,284,4692171.291.301,182,16973,10022,1005,6005001,000
2014-12-10VPTK1.301.341.281.320.05385,2952761.311.32196,295149,70032,7004,6002003001,500
2014-12-09VPTK1.281.331.251.27-0.05292,6112651.271.29187,11184,90012,3007,1001,000200
2014-12-08VPTK1.311.381.291.320.02378,9572071.311.33284,85778,40010,8004,600100
2014-12-05VPTK1.321.391.271.30-0.05836,5497881.301.33552,549238,50015,6005,3003,8001,4004,70014,700
2014-12-04VPTK1.421.431.341.35-0.06512,9663231.351.36374,86695,70013,40013,3004,9002,9007,800100
2014-12-03VPTK1.471.511.361.41-0.10828,5464711.391.42569,746187,40043,50022,7003,1002,100
2014-12-02VPTK1.501.581.491.51-0.04388,2432881.511.53247,443114,60021,7001,3002,0001,200
2014-12-01VPTK1.451.581.451.550.021,315,0021,3211.551.56857,402230,000122,70051,30020,4003,10026,0004,100
2014-11-28VPTK1.391.561.361.530.14772,7274161.521.54541,527107,60017,100200100,5002005,600
2014-11-27VPTK1.381.401.351.39-0.01208,6011611.391.40132,30157,70017,6001,000
2014-11-26VPTK1.391.421.311.400.011,061,4006531.391.40649,300360,40045,9005,800
2014-11-25VPTK1.581.581.371.40-0.182,251,9111,2041.391.451,580,811492,600149,7007,1003,6003,6002,00012,500
2014-11-24VPTK1.481.611.461.570.132,753,9711,8081.571.581,817,571618,600107,80089,10022,60053,80022,00021,5001,000
2014-11-21VPTK1.401.471.391.440.081,673,8069231.441.451,067,106404,30096,90065,8002,20011,70024,8001,000
2014-11-20VPTK1.331.401.301.361,089,5805921.361.38777,380222,20058,60024,1006,800500
2014-11-19VPTK1.361.401.231.360.021,424,8497951.341.36953,149382,20073,40016,100
2014-11-18VPTK1.231.411.191.340.102,256,8811,1441.361.381,667,981422,600125,00031,0003,9001,8002,2001,800600
2014-11-17VPTK1.171.251.151.230.051,989,6496641.231.251,608,349280,50086,40010,2002004,000
2014-11-14VPTK1.071.191.001.190.121,213,4657191.191.20898,765203,20062,30014,50018,20014,7001,600200
2014-11-13VPTK1.121.141.061.08-0.08517,7763241.071.08345,576141,00018,0008,0005,200
2014-11-12VPTK1.051.160.951.150.111,166,7807211.141.15842,880219,30062,80014,6008,30013,4005,500
2014-11-11VPTK1.021.131.001.040.031,192,9227691.041.06849,022207,300101,10020,3009,4001,7004,100
2014-11-10VPTK0.911.040.821.010.151,575,2776841.001.011,231,77727,50039,000147,0003,0005,000105,50013,5003,000
2014-11-07VPTK0.720.930.680.860.142,368,9319150.860.871,844,93138,00011,500260,5002,5009,500171,50030,500
2014-11-06VPTK0.770.770.650.72-0.022,339,5579300.700.721,687,05769,00074,500287,50032,000187,0002,500
2014-11-05VPTK0.820.820.740.74-0.08965,6004560.740.76718,60025,50026,000118,0003,0008,00063,0003,500
2014-11-04VPTK0.850.860.820.82-0.03235,4441180.820.84218,9443,0006,5006,0001,000
2014-11-03VPTK0.840.860.810.850.01353,4521630.830.85304,9523,0001,00020,00024,500
2014-10-31VPTK0.870.870.820.840.01348,4531770.840.85303,9535,50015,0008,50015,500
2014-10-30VPTK0.840.880.830.83431,5632120.830.85332,06311,0001,50047,00040,000
2014-10-29VPTK0.850.860.820.830.01227,7671460.830.84169,26711,50020,50026,500
2014-10-28VPTK0.820.900.810.820.011,089,7594880.820.84814,25936,5001,500114,0008,500115,000
2014-10-27VPTK0.920.950.770.81-0.112,256,6119590.810.831,727,11192,0008,500248,50015,500164,500500
2014-10-24VPTK0.961.000.910.92-0.02824,7003860.910.92654,90049,80017,00068,5001,5002,00031,000
2014-10-23VPTK1.111.110.860.94-0.141,949,3121,0550.930.941,461,712245,40084,900115,8006,50035,000
2014-10-22VPTK1.141.191.081.08-0.021,117,1765601.071.08826,676233,00035,3004,00013,2005,000
2014-10-21VPTK1.031.101.021.100.08307,3301871.071.10250,83037,20017,3002,000
2014-10-20VPTK0.991.050.991.020.04344,3982211.021.05273,39844,50022,0004,500
2014-10-17VPTK1.031.030.970.98-0.04548,9234190.991.02375,723116,60020,90021,30050013,400500
2014-10-16VPTK0.891.040.851.020.171,618,3677171.001.021,281,36793,50066,50083,0002,5007,00084,500
2014-10-15VPTK1.041.050.850.86-0.152,282,1049030.850.881,892,804141,70094,000111,70012,5008,50017,9003,000
2014-10-14VPTK1.071.070.971.00-0.102,085,2881,2361.001.011,352,788391,800147,00097,00067,5001,50023,4004,300
2014-10-10VPTK1.161.261.101.11-0.051,025,3636921.101.12716,063202,30070,10020,40015,2001,300
2014-10-09VPTK1.131.221.131.15-0.01691,1176431.151.16405,917180,60055,10016,10030,4003,000
2014-10-08VPTK1.161.181.121.16-0.03924,4311,1271.161.17490,331170,300131,6009,40084,70034,5002,300800500
2014-10-07VPTK1.221.231.111.19-0.05943,9648171.171.18675,264160,60080,8003,5009,70010,1001,0003,000
2014-10-06VPTK1.331.331.241.24-0.07387,5343131.241.25292,23460,90027,2002,8002,4002,000
2014-10-03VPTK1.221.331.221.310.10417,9863951.291.31283,78658,90046,10010,50018,700
2014-10-02VPTK1.291.301.151.21-0.131,514,1461,1221.211.231,147,146244,20092,3005,80022,9003001,200200100
2014-10-01VPTK1.401.411.271.34-0.07891,8688271.341.36641,968123,40087,3002,10028,0006,4002,600100
2014-09-30VPTK1.371.431.371.41-0.01366,8257451.411.42263,82521,10031,9006,3006,90033,4002,300700400
2014-09-29VPTK1.341.421.321.420.02495,5168711.391.42324,41657,50054,1005,20024,60019,5007,0003,000200
2014-09-26VPTK1.371.401.331.400.02377,0508581.381.40222,45054,20038,20010,50028,50017,7003,7001,500300
2014-09-25VPTK1.351.381.291.380.01564,2326991.371.38362,83299,80043,60021,90021,7007,5004,8001,900200
2014-09-24VPTK1.351.381.341.37-0.01120,1544101.351.3751,95421,80015,6005,8006,50010,6001,8006,100
2014-09-23VPTK1.401.401.341.38253,4787091.361.38154,87850,70017,7004,5006,50010,2001008,700200
2014-09-22VPTK1.431.431.311.38-0.05701,3389461.351.40508,13881,50074,8005,8004,30024,5001,400900
2014-09-19VPTK1.461.461.381.43-0.01356,8085741.421.43258,40848,40028,9006,9005,4008,200300200100