21:22:49 EDT Sat 24 Aug 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-08-23VPEH0.0350.0350.045
2019-08-22VPEH0.0350.0350.0350.0356,00010.0350.0456,000
2019-08-21VPEH0.0350.0350.045
2019-08-20VPEH0.0350.0350.045
2019-08-19VPEH0.0350.0350.0350.03510,00010.0350.04510,000
2019-08-16VPEH0.0350.030.045
2019-08-15VPEH0.0350.030.045
2019-08-14VPEH0.0350.030.045
2019-08-13VPEH0.0350.030.04
2019-08-12VPEH0.0350.030.04
2019-08-09VPEH0.0350.0350.045
2019-08-08VPEH0.0350.0450.0350.045-0.00554,00070.030.0433,00021,000
2019-08-07VPEH0.050.0350.045
2019-08-06VPEH1,00020.0350.0451,000
2019-08-02VPEH0.050.050.050.050.0220,70040.0350.0510,20010,000500
2019-08-01VPEH0.030.030.030.03-0.01545,00050.030.0545,000
2019-07-31VPEH0.0450.0450.0450.045-0.00520,00010.040.04520,000
2019-07-30VPEH0.050.050.050.055,00010.0450.055,000
2019-07-29VPEH0.050.050.06
2019-07-26VPEH0.050.050.050.05-0.0055,80020.050.065,800
2019-07-25VPEH0.0550.050.055
2019-07-24VPEH0.0550.050.055
2019-07-23VPEH0.0550.050.055
2019-07-22VPEH0.0550.050.06
2019-07-19VPEH0.0550.0550.0550.05522,00040.050.0617,0005,000
2019-07-18VPEH0.0550.0550.0550.0550.0115,00010.050.0615,000
2019-07-17VPEH0.050.0650.0450.045-0.01559,00070.040.0650,0009,000
2019-07-16VPEH0.0350.060.0350.060.03170,000160.060.065170,000
2019-07-15VPEH0.030.030.030.03-0.0051,10020.030.0351,000100
2019-07-12VPEH0.0350.0250.03
2019-07-11VPEH0.0350.0250.03
2019-07-10VPEH0.0350.0250.03
2019-07-09VPEH0.0350.0250.03
2019-07-08VPEH0.0350.0250.03
2019-07-05VPEH0.0350.0250.03
2019-07-04VPEH0.0350.0250.03
2019-07-03VPEH0.0250.0250.0250.025-0.011,00010.0250.031,000
2019-07-02VPEH0.0350.0250.035
2019-06-28VPEH0.0250.0350.0250.03521,00030.0250.03519,0002,000
2019-06-27VPEH0.0350.0250.035
2019-06-26VPEH0.0350.0350.0350.0350.0130,00020.0250.03511,00019,000
2019-06-25VPEH0.0250.0250.035
2019-06-24VPEH0.0250.0250.0250.02510,11520.0250.03510,000115
2019-06-21VPEH0.0250.0250.035
2019-06-20VPEH11210.0250.035112
2019-06-19VPEH0.0250.0250.035
2019-06-18VPEH0.0250.0250.035
2019-06-17VPEH0.030.030.0250.025-0.0152,00060.0250.03544,0008,000
2019-06-14VPEH0.0350.030.035
2019-06-13VPEH0.0350.0350.0350.0353,50020.0250.0355003,000
2019-06-12VPEH0.0350.0250.035
2019-06-11VPEH0.0350.0350.0350.0350.015,20020.030.0355,200
2019-06-10VPEH0.0250.0250.035
2019-06-07VPEH0.0350.0350.0350.0350.012,00010.0250.0352,000
2019-06-06VPEH0.0250.0250.035
2019-06-05VPEH0.0250.0250.0250.0251,00320.0250.03531,000
2019-06-04VPEH0.0250.0250.0250.0251,00010.0250.0351,000
2019-06-03VPEH0.0250.0250.035
2019-05-31VPEH0.0250.0250.035
2019-05-30VPEH0.0250.0250.0250.0256,00010.0250.0356,000
2019-05-29VPEH0.030.030.0250.025-0.00511,586130.030.0354,5867,000
2019-05-28VPEH0.030.030.030.03-0.0059,00010.030.0359,000
2019-05-27VPEH0.0350.030.04