Home Page
14:23:55 EST Sat 13 Feb 2016
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-TMX SelectM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas
2016-02-12VPTK1.021.041.011.020.02824,7132171.011.02753,8736,00059,2004,0001,400240
2016-02-11VPTK1.021.020.991.00-0.04263,9801311.001.01223,14520030,8007,6022,000233
2016-02-10VPTK1.021.040.981.040.03249,6551221.031.04221,1156,10014,4005,5002,200240100
2016-02-09VPTK1.031.031.001.01-0.01341,8891611.001.02275,09715,60031,80010,8897,800403300
2016-02-08VPTK1.021.051.021.02619,8732381.021.04549,44721,60025,20010,78010,4003462,100
2016-02-05VPTK1.021.031.001.02300,3031611.011.02262,54525,0006,3003002585,900
2016-02-04VPTK1.011.021.001.020.03198,1851151.011.02164,60015,0009,5003,0005,0851,000
2016-02-03VPTK1.001.010.990.99428,7412280.991.00316,3769,50034,00020,00040,0007,8651,000
2016-02-02VPTK0.991.020.980.99894,4654370.991.00664,90713,50091,50078,00022,00015,7584,0004,800
2016-02-01VPTK0.971.000.950.990.03357,6322060.980.99293,7212,5004,50036,40015,0003,5112,000
2016-01-29VPTK0.940.980.920.960.04589,5832220.960.97451,94311,0003,000106,50015,5001,640
2016-01-28VPTK0.930.960.920.92-0.02384,9981820.920.94306,26010,0003,00042,70018,0002,5381,5001,000
2016-01-27VPTK0.900.970.900.940.07751,2543530.930.94559,16920,00012,500121,50034,0003,0851,000
2016-01-26VPTK0.890.890.870.87-0.01116,530640.870.8872,95724,50016,5002,573
2016-01-25VPTK0.910.910.880.88-0.03291,7301060.880.89241,5352,50024,50011,5001,69510,000
2016-01-22VPTK0.890.910.870.910.03226,050970.900.91175,6631,5006,50029,50010,0001,5871,300
2016-01-21VPTK0.880.880.860.880.01281,9391220.870.88211,1412,0003,50052,10011,5001,198500
2016-01-20VPTK0.880.890.850.870.01548,7842350.860.87420,0144,00011,50085,00027,500770
2016-01-19VPTK0.870.880.850.860.02397,7232480.850.86296,4431,00017,00051,0007,00020,5003,2801,500
2016-01-18VPTK0.880.910.840.84-0.03613,6253460.840.86480,52510,00036,50043,50019,00022,0001,1001,000
2016-01-15VPTK0.940.940.870.87-0.04464,8562010.870.88340,84111,50068,80036,0001,2156,500
2016-01-14VPTK0.880.930.870.910.03305,6891610.910.93243,7326,00032,00022,5001,457
2016-01-13VPTK0.940.940.880.88-0.03241,1841440.880.90203,7192,00019,00013,0002,4651,000
2016-01-12VPTK0.930.980.900.910.05751,5373750.910.92571,8543,00021,000103,60047,5002,5832,000
2016-01-11VPTK0.860.880.850.860.01233,3901310.850.86150,9702,0007,00047,00014,0001,5201,5009,400
2016-01-08VPTK0.880.890.850.85-0.01172,085940.850.89138,4835002,0009,50020,500602500
2016-01-07VPTK0.850.900.840.860.01322,5692140.860.87244,7191,00012,00037,60024,0002,2501,000
2016-01-06VPTK0.890.890.850.85-0.03282,8861120.850.87264,2262,00012,0004,000660
2016-01-05VPTK0.870.930.870.88305,4261730.880.89265,0314,00025,07510,500820
2016-01-04VPTK0.980.980.850.88-0.131,266,3525220.890.90915,3191,20022,000165,100161,900233600
2015-12-31VPTK0.921.050.921.010.051,134,0156731.011.03884,19365,00099,02578,5002,2975004,500
2015-12-30VPTK0.830.960.830.960.13572,2552330.940.96482,8902,00023,00061,0008652,500
2015-12-29VPTK0.830.840.820.83142,576890.830.84104,7215002,00022,50012,000855
2015-12-24VPTK0.830.830.810.8390,844500.820.8378,4241,5005,0004,5001,420
2015-12-23VPTK0.820.830.800.830.01385,3701340.810.83222,41817,5005,00068,50071,000952
2015-12-22VPTK0.820.820.810.8296,217500.810.8265,9501,0005,50012,5001,26710,000
2015-12-21VPTK0.800.830.800.820.02156,051840.820.83116,6911,00016,50021,000860
2015-12-18VPTK0.820.820.800.80297,6481290.800.81196,1831,0001,50063,50033,5008651,100
2015-12-17VPTK0.810.830.800.80-0.01240,155970.800.82162,0306,00052,0002,00010,0001,4754,0002,650
2015-12-16VPTK0.800.820.800.81220,8561230.800.81172,0562,50050029,80015,000500500
2015-12-15VPTK0.820.830.810.81-0.03288,9751330.810.83244,43113,5001,50021,5007,0001,044
2015-12-14VPTK0.830.840.820.840.01177,5431030.830.84110,7922,0005,00040,50015,5002,2511,500
2015-12-11VPTK0.820.830.8150.83209,9261160.820.83153,6668,00040,0005,0002,0901,170
2015-12-10VPTK0.830.830.810.83-0.01170,056980.830.84121,7513,5002,50016,5004,00021,500305
2015-12-09VPTK0.810.860.810.840.03227,6361650.830.84147,6366,0007,00032,85026,5001507,500
2015-12-08VPTK0.830.840.810.81229,8321230.820.83144,8145,00050039,00036,5003,668350
2015-12-07VPTK0.830.860.810.81-0.03499,0302320.810.82351,14110,5004,50071,0003,00051,0003,3894,500
2015-12-04VPTK0.840.850.830.84161,493840.840.86115,8605002,00019,16018,5001,6733,800
2015-12-03VPTK0.840.860.830.84-0.01209,3981060.830.84153,8988,00026,00021,000500
2015-12-02VPTK0.870.890.840.85-0.05315,3421520.840.85218,7264,0006,50062,58822,5001,028
2015-12-01VPTK0.880.900.870.900.01287,2661510.890.90229,2905,0003,00040,0007,5001,976500
2015-11-30VPTK0.880.890.850.890.02188,8871150.870.89134,9875002,50036,0002,00012,500400
2015-11-27VPTK0.930.950.860.87-0.06566,9412600.870.89435,9649,0005,00058,56053,0004,4171,000
2015-11-26VPTK0.870.930.860.930.07508,7072240.920.93401,79412,5007,50043,00039,5002,9131,500
2015-11-25VPTK0.820.860.810.860.03238,033960.860.87189,3481,50021,50011,5001,68512,500
2015-11-24VPTK0.810.830.810.830.0188,218430.830.8472,7182,5003,0009,000500500
2015-11-23VPTK0.820.830.810.820.01232,1471280.820.83150,3577,0006,50055,5001,5009,0001,790500
2015-11-20VPTK0.800.820.800.81241,7901280.800.82206,7311,0001,00022,50010,000559
2015-11-19VPTK0.820.830.800.81173,424740.800.81124,12236,50011,0001,802
2015-11-18VPTK0.830.830.810.81-0.03181,548690.810.82125,79825,00010,00020,750
2015-11-17VPTK0.840.850.830.84-0.01167,373750.830.8499,1963,5001,00039,85223,000825
2015-11-16VPTK0.840.850.810.85258,013970.840.85207,7662,00034,50013,000747