20:04:57 EDT Thu 23 Mar 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
2017-03-23VPTK0.340.340.320.335-0.005179,335890.3250.335133,6688,50015,5007,0001,1675,0008,500
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
2017-01-25VPTK0.3650.3650.3350.345-0.02299,0291020.340.35245,32912,5005,5001,00070034,000
2017-01-24VPTK0.3650.3650.3450.365454,4181210.360.365395,7922,0005,50021,5004,0002,02623,600
2017-01-23VPTK0.3550.3650.3550.3650.00556,368450.360.36546,7951,0004006737,500
2017-01-20VPTK0.3650.380.360.36295,7251040.360.365259,4904,0002,0001,23529,000
2017-01-19VPTK0.340.3650.330.360.015300,343820.360.365261,5435,0002,5007,0002,00030022,000
2017-01-18VPTK0.3550.3550.330.345673,1541810.3350.345607,36325,00018,1002,0003,19117,500
2017-01-17VPTK0.370.370.340.345-0.021,170,2803180.3450.351,000,91122,00039,5917,0001,27838,50061,000
2017-01-16VPTK0.380.380.360.37-0.015345,8331220.360.37285,46515,5008,6343,5001,23431,500
2017-01-13VPTK0.400.4050.360.385-0.011,049,1662630.3750.385921,96621,00018,50019,0006,50062,200
2017-01-12VPTK0.4150.4150.390.39-0.035539,7641830.390.40440,6305,0006,00021,00013,0001,35952,775
2017-01-11VPTK0.3750.4250.370.4250.051,147,7003380.420.4251,015,8697,0008,00024,00010,5001,83180,500
2017-01-10VPTK0.390.390.370.37-0.021,188,6793270.370.381,002,1143,00022,50054,50028,0003,06516,00059,500
2017-01-09VPTK0.4450.4450.3850.39-0.074,169,6861,0210.390.3953,087,23165,00077,000272,300531,0004,1558,500124,500
2017-01-06VPTK0.480.510.4350.46-0.0052,538,0726610.450.462,092,98424,00029,000214,00028,0004,08816,000130,000
2017-01-05VPTK0.3850.4750.3750.4650.0854,178,2219220.460.4653,632,19310,00051,500171,90086,00010,12820,500196,000
2017-01-04VPTK0.340.3850.340.380.041,904,9203570.3750.381,744,20518,00028,50022,0003,21530,00059,000
2017-01-03VPTK0.340.350.3350.340.01446,2961340.3350.34331,8144,5003,00029,83334,00019,64912,00011,500
2016-12-30VPTK0.330.3350.320.33-0.005287,127770.320.33201,92717,0005,50010,4001,00010,80013,00027,500
2016-12-29VPTK0.340.340.320.335367,2981190.330.335261,44815,00021,50020,50039,0001,3508,500
2016-12-28VPTK0.340.360.330.335-0.005415,2121250.3350.34350,61219,0007,0008,5005,00010025,000