Home Page
12:26:09 EDT Sat 30 May 2015
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-LynxU-Aequitas
2015-05-29VPTK1.421.431.391.420.02297,6153551.391.42180,17074,50032,8002,7006,600845
2015-05-28VPTK1.491.491.391.40-0.08504,2465921.401.41364,08992,70021,5003,40040020019,0001,957600400
2015-05-27VPTK1.471.501.451.480.01505,2813551.451.50264,10150,80020,5006,6005,800157,280200
2015-05-26VPTK1.421.471.421.470.03348,9002961.451.47237,88262,40019,4006,5005002,00019,0001,218
2015-05-25VPTK1.431.471.421.44121,0441091.441.4585,89423,6005,9005,40050200
2015-05-22VPTK1.431.481.431.44-0.01325,6672891.441.47197,89689,00016,1009,30013,100271
2015-05-21VPTK1.471.471.421.450.01395,2463561.451.47273,78180,80014,80010,8001,00013,300765
2015-05-20VPTK1.461.501.441.44-0.06277,5192921.441.48209,44946,90013,7003,5001003,300170400
2015-05-19VPTK1.481.501.421.480.02274,6683711.471.50156,73887,80019,7001,5008,200330400
2015-05-15VPTK1.491.501.421.49-0.01482,3953891.481.49342,52091,90025,0009,3003,1009,5001,075
2015-05-14VPTK1.531.531.471.490.01248,7562731.491.51148,29068,50014,9004,5003,0009,300266
2015-05-13VPTK1.501.511.461.48-0.05442,5144141.481.50317,51877,80024,9008,5002,00010,6001,196
2015-05-12VPTK1.551.561.521.53-0.01320,7275031.521.54175,78148,20050,00020,8001,20030020,2004,246
2015-05-11VPTK1.521.571.521.540.04334,3322961.541.55246,13549,40030,2004,8002,6001,197
2015-05-08VPTK1.511.551.471.510.03585,7734861.501.51432,57981,50033,10018,4003,50070015,000994
2015-05-07VPTK1.501.521.441.47-0.04522,5114301.471.50407,63977,40023,3006,2002,8004,1001,072
2015-05-06VPTK1.471.511.391.510.04667,3747921.501.51439,783138,70061,90013,0659,0004,926
2015-05-05VPTK1.521.521.461.47-0.05411,5874321.461.50301,03256,60031,2006,8002,80012,200955
2015-05-04VPTK1.531.551.501.510.01515,3804141.501.52338,23360,80039,80039,0001,0005,00027,2004,347
2015-05-01VPTK1.551.581.481.51-0.04948,8719641.511.52755,98978,30037,50054,5001,80011,5009,282
2015-04-30VPTK1.641.681.551.55-0.07927,3561,6321.541.55619,506164,70057,80049,20090010,60024,650
2015-04-29VPTK1.691.731.611.62-0.07467,6385821.621.65346,97462,80035,80017,1002002003,0001,564
2015-04-28VPTK1.761.761.671.68-0.05572,3491,1091.671.72376,65090,50034,20017,3002,5002004,80046,199
2015-04-27VPTK1.631.781.611.740.12761,4301,2221.741.75548,979115,70053,00014,7121,2002005,30022,339
2015-04-24VPTK1.601.651.551.620.05367,0864291.621.63209,76173,80056,00017,1009,600825
2015-04-23VPTK1.571.601.521.57219,7633091.561.57124,98766,00020,4006,8001,200376
2015-04-22VPTK1.651.651.571.57-0.05297,5984181.571.58201,13958,35025,3008,1005003,500709
2015-04-21VPTK1.661.661.581.62-0.05209,6725611.611.62127,53248,70015,9007,6002004,7005,040
2015-04-20VPTK1.631.681.601.670.09569,9698161.661.67418,25987,00043,6008,0105,2006005,2002,100
2015-04-17VPTK1.721.741.541.58-0.08694,7459381.581.60523,93597,20048,1009,1109008,2007,300
2015-04-16VPTK1.501.691.481.650.14813,2127031.621.66624,368104,70058,20016,8448,200900
2015-04-15VPTK1.631.631.481.52-0.101,431,1621,4991.511.531,073,017211,50087,50033,2455,50012,8007,600
2015-04-14VPTK1.661.691.581.62-0.08951,9778251.621.64597,467188,00045,50095,0104,00018,0004,000
2015-04-13VPTK1.821.821.621.70-0.141,744,1211,6151.651.701,164,882271,100125,600132,13970020045,3004,200
2015-04-10VPTK1.841.911.731.84-0.141,424,3411,0641.841.85928,565226,90082,50091,3767,00086,3001,700
2015-04-09VPTK1.951.991.951.990.01326,9293291.981.99199,37941,90022,90044,3502,00014,8001,600
2015-04-08VPTK2.002.001.931.97-0.02795,6726931.971.98419,797137,60051,100107,97521,40021,40034,5001,900
2015-04-07VPTK2.002.001.931.990.03764,5408251.971.99471,630149,10034,90056,11017,50034,400900
2015-04-06VPTK1.882.001.861.950.151,036,9859901.951.96713,455191,80060,00018,4302,00028,90022,400
2015-04-02VPTK1.841.881.801.82-0.03681,2526571.821.87397,992104,70034,00068,0603,0003,20038,60031,700
2015-04-01VPTK1.801.891.751.840.05803,9361,0391.821.84453,936144,30080,40034,00010,3003,00057,20020,800
2015-03-31VPTK1.901.971.761.80-0.051,777,8191,6671.781.801,209,419301,700108,40085,8003,7002,00063,8003,000
2015-03-30VPTK1.651.881.651.840.192,555,6041,8041.841.851,787,304379,100162,600123,2006,00092,0005,400
2015-03-27VPTK1.621.651.601.640.04315,2133901.641.65166,21350,20069,20014,20015,400
2015-03-26VPTK1.621.641.541.61-0.01468,0963781.611.62308,49668,00053,70019,10070030017,800
2015-03-25VPTK1.641.661.601.62-0.01596,7104781.621.63364,51072,90065,80048,9002006,20037,800400
2015-03-24VPTK1.551.641.531.630.08453,0263221.621.63355,52638,20030,30013,5001,6001,00012,900
2015-03-23VPTK1.531.551.521.550.01301,3132531.541.55162,61338,90022,40036,5002,0003,00035,000900
2015-03-20VPTK1.501.551.501.54543,5955191.541.55364,99576,70071,70019,2001,2002009,000600
2015-03-19VPTK1.521.551.471.550.02393,3533891.541.55203,65378,30052,60014,70039,3004,400400
2015-03-18VPTK1.551.551.511.52-0.03292,9932901.521.55185,19345,30022,50011,50020,2007,1001,200
2015-03-17VPTK1.501.551.481.550.07331,8783641.541.55255,67843,90022,5004,8002004,300500
2015-03-16VPTK1.411.481.391.480.07360,6114251.471.48279,61152,20015,4003,5002002008,3001,200
2015-03-13VPTK1.441.451.381.41-0.05188,4172601.411.43101,51734,20028,60010,60013,000500
2015-03-12VPTK1.391.461.381.460.05334,8304231.431.46177,13067,00048,20019,40020021,3001,600
2015-03-11VPTK1.431.441.401.41-0.03339,1434491.411.42158,94387,70016,00023,8004,30027,70020,700
2015-03-10VPTK1.481.491.431.44-0.03296,7503691.441.47173,25058,80022,10016,10050024,0002,000
2015-03-09VPTK1.471.531.461.470.01210,1162901.471.48104,11655,40035,0009,1001002006,200
2015-03-06VPTK1.511.531.451.46-0.07274,6183151.461.47213,81824,00030,6002,4002,6001,200
2015-03-05VPTK1.491.551.471.530.02308,3383381.531.55235,13836,70019,10010,8007002002,8002,900
2015-03-04VPTK1.431.531.431.500.0689,6561551.461.5258,75617,2009,5002,1002,100
2015-03-03VPTK1.451.501.431.450.01112,8082651.451.4774,40819,00016,2003,200
2015-03-02VPTK1.461.501.431.45-0.05338,1132671.431.45282,71332,50011,6005,1005,1001,100