Home Page
08:06:41 EDT Sun 28 Aug 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
2016-08-26VPTK0.780.790.760.78-0.01473,4491970.780.79317,17950081,50017,5002,27054,500
2016-08-25VPTK0.810.810.780.78-0.02430,1381330.780.79360,45850040,5002,0001,18025,500
2016-08-24VPTK0.820.820.810.81133,980620.810.8282,2401,00039,0002,0008408,900
2016-08-23VPTK0.820.830.800.81114,598770.810.8276,04422,5007,5001,9546,600
2016-08-22VPTK0.810.830.810.81-0.01130,100420.810.8399,4001,0005,90012,00030011,500
2016-08-19VPTK0.820.820.810.820.0173,798510.810.8261,1505,0001,6486,000
2016-08-18VPTK0.810.830.800.810.01311,8321070.800.82244,0453,50043,6138,00067412,000
2016-08-17VPTK0.830.830.800.80-0.02153,944900.800.8295,3942,00031,5006,0001,55017,500
2016-08-16VPTK0.810.830.810.8287,507540.820.8351,9501,00019,0006,0001,0578,500
2016-08-15VPTK0.830.830.800.82-0.01460,2971490.810.83330,3775,0001,00054,00017,00092052,000
2016-08-12VPTK0.820.840.820.83238,050960.830.84163,9001,50026,50024,0003,15019,000
2016-08-11VPTK0.840.840.820.83258,0731210.830.85200,9652,00020,5002,0002,10830,500
2016-08-10VPTK0.860.880.820.83-0.06358,4281510.830.84281,05029,0005,0003,37840,000
2016-08-09VPTK0.880.890.860.890.02271,3841110.880.89225,2791,00024,50040520,200
2016-08-08VPTK0.840.870.830.870.03147,225640.840.87117,0751,50010,0001,15017,500
2016-08-05VPTK0.840.880.840.84290,6211150.840.85241,49910,5001,12237,500
2016-08-04VPTK0.850.870.830.84-0.0196,301510.840.8574,9518,00085012,500
2016-08-03VPTK0.820.870.820.850.03245,0171130.850.86157,6105006,50020,0004,0001,40716,00039,000
2016-08-02VPTK0.880.900.790.83-0.05457,5881570.820.85362,6764,5004,00035,6755,0001,23744,500
2016-07-29VPTK0.890.900.870.87-0.0176,590610.870.8956,2327,00085812,500
2016-07-28VPTK0.890.920.880.88-0.01125,322700.880.9086,98517,0006,50083714,000
2016-07-27VPTK0.880.890.860.890.03189,054660.880.89156,40450017,50045014,200
2016-07-26VPTK0.870.880.850.86-0.02278,4651150.850.86191,0972,00038,50086846,000
2016-07-25VPTK0.890.890.860.8883,723520.870.8874,8586,5001,3651,000
2016-07-22VPTK0.840.890.840.880.03145,067740.870.89121,0516,0001,51616,500
2016-07-21VPTK0.900.910.840.84-0.05341,7451480.840.87267,0881,5004,50027,0002,45739,200
2016-07-20VPTK0.910.910.890.90-0.01139,161770.890.90110,87350014,10068813,000
2016-07-19VPTK0.940.950.900.91-0.01180,6421020.910.92121,7921,00030,5001,35026,000
2016-07-18VPTK0.910.950.890.92282,3241550.920.93221,4031,0002,50024,2302,19131,000
2016-07-15VPTK0.890.920.870.920.02196,8781120.910.92149,8223,00010,5001,5001,55630,500
2016-07-14VPTK0.840.900.840.900.05246,4121090.890.90198,2501,00017,5001,66228,000
2016-07-13VPTK0.850.860.840.85134,700890.840.8585,92020,0001,78027,000
2016-07-12VPTK0.830.850.820.850.02356,220960.830.85306,1352,00021,00058526,500
2016-07-11VPTK0.810.850.810.83134,1381030.820.8379,5822,50026,6905,0001,36619,000
2016-07-08VPTK0.830.840.800.83-0.01549,3241850.820.83402,1185001,00044,00023,5001,70676,500
2016-07-07VPTK0.850.870.800.84-0.02626,7482970.830.84467,72611,00047,9552,06798,000
2016-07-06VPTK0.850.870.830.860.01329,6441650.840.86254,7813,50030,0002,36339,000
2016-07-05VPTK0.860.870.840.85137,894680.850.86121,0841,5001,8005001,01012,000
2016-07-04VPTK0.870.870.840.85-0.02252,5161130.840.86205,7381,50024,1205,0002,15814,000
2016-06-30VPTK0.880.880.860.87133,875680.860.88100,9255007,5002,00020022,750
2016-06-29VPTK0.870.900.860.87147,578960.870.88103,7035,00017,0006,0001,37514,500
2016-06-28VPTK0.870.870.840.870.02221,259910.860.87179,4333,00024,5003,0001,8269,500
2016-06-27VPTK0.870.890.850.85-0.02220,1081130.850.86174,0181,0009,0505001,54034,000
2016-06-24VPTK0.870.880.860.87-0.02199,3051110.860.88144,8001,00019,0002,0002,00530,500
2016-06-23VPTK0.870.900.860.890.03276,4731210.890.90238,4735,0005006,00026,500
2016-06-22VPTK0.890.900.850.86-0.03292,5431270.860.88240,85823,5001,68526,500
2016-06-21VPTK0.900.900.88-0.01101,206710.880.9075,61813,0001,0002,0889,500
2016-06-20VPTK0.890.900.870.90-0.01265,389910.880.90229,7637,00023,5001,2313,895
2016-06-17VPTK0.910.920.890.910.02179,572850.900.91143,0081,00021,85471013,000
2016-06-16VPTK0.920.920.880.89-0.04297,2031420.890.92244,2486,00020,0002,45524,500
2016-06-15VPTK0.860.960.830.930.07699,8483230.920.94549,2734,50073,0003,0002,07568,000
2016-06-14VPTK0.890.890.860.86-0.03264,1951270.860.90227,15550013,9003,04019,600
2016-06-13VPTK0.920.930.880.89-0.03366,1252030.880.91261,6156,5001,50043,3001,0002,71049,500
2016-06-10VPTK0.910.930.910.920.01292,5181230.920.93251,6084,50019,0002,41015,000
2016-06-09VPTK0.920.920.900.91-0.01362,7171540.900.91304,8912,0003,00047,5002,0003,326
2016-06-08VPTK0.920.930.910.92256,7361230.920.94206,7362,50039,5001,0007,000
2016-06-07VPTK0.940.950.920.92-0.02268,3871280.910.93216,0762,0001,50035,80050098611,525
2016-06-06VPTK0.960.960.910.94-0.01332,8251520.930.95265,3756,50055,0102,0002,4401,500
2016-06-03VPTK0.960.960.900.95-0.02830,6603930.940.95603,73522,0005,000175,20017,5005,7251,500
2016-06-02VPTK0.940.980.910.970.04472,5202170.960.97354,3635,5005,50084,9004,5002,75715,000
2016-06-01VPTK0.950.970.920.93-0.04888,0423180.920.94758,8861,0004,500115,2004,9563,500
2016-05-31VPTK1.051.050.960.97-0.051,063,6013530.960.97967,53216,00022,80042,00014,400369500
2016-05-30VPTK1.041.061.021.02-0.03217,2711021.031.04186,4057,70023,000166