09:59:02 EDT Wed 25 Apr 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-04-24VPST0.0550.0550.0550.0551,03820.050.0551,038
2018-04-23VPST0.050.0550.050.055143,02080.050.055143,00020
2018-04-20VPST2010.050.05520
2018-04-19VPST0.050.0550.050.0550.005136,000100.050.055121,00015,000
2018-04-18VPST0.050.050.050.057,00830.050.0557,008
2018-04-17VPST0.050.050.050.05-0.00520,20040.0450.0520,000200
2018-04-16VPST0.0550.0550.0550.05520,00020.050.05520,000
2018-04-13VPST0.0450.0550.0450.0550.00527,00020.050.05527,000
2018-04-12VPST0.0550.0550.0550.0550.0053,50040.0450.051,0001,0005001,000
2018-04-11VPST0.0550.0550.050.05-0.005238,000120.050.055222,0008,0008,000
2018-04-10VPST0.0550.0550.0550.05550,00010.050.05550,000
2018-04-09VPST0.0550.0550.0550.055-0.005333,00090.050.055333,000
2018-04-06VPST0.060.060.0550.06326,000160.0550.06323,0001,0001,0001,000
2018-04-05VPST0.0550.060.0550.060.005130,500130.0550.06128,0001,0001,000500
2018-04-04VPST0.050.0550.050.0550.005100,00080.050.05599,0001,000
2018-04-03VPST0.050.0450.05
2018-04-02VPST0.050.050.050.05192,02050.0450.05192,00020
2018-03-29VPST0.050.050.050.05204,00090.0450.05203,0001,000
2018-03-28VPST0.0450.050.0450.05111,880120.0450.0563,00026,00088022,000
2018-03-27VPST0.050.050.0450.05-0.005167,800100.0450.055132,00017,00080018,000
2018-03-26VPST0.060.060.050.055-0.005268,470110.050.055217,47051,000
2018-03-23VPST0.0550.060.0550.06102,00470.0550.06102,0004
2018-03-22VPST0.0550.060.0550.060.005141,600110.0550.06139,0001,0006001,000
2018-03-21VPST0.050.0550.050.05560,00950.050.05560,0063
2018-03-20VPST0.050.0550.050.055131,500110.050.05596,0004,00015,00050016,000
2018-03-19VPST0.0550.0550.050.05-0.00515,00040.050.05514,0001,000
2018-03-16VPST0.060.060.0550.055-0.00535,50060.0550.0630,5005,000
2018-03-15VPST0.0550.060.0550.060.00540,11040.050.0640,000110
2018-03-14VPST510.050.0555
2018-03-13VPST0.060.060.0550.055-0.005212,200150.0550.065203,5005,0002,0001,700
2018-03-12VPST0.0550.0650.0550.060.005244,100160.0550.065212,0007,00010025,000
2018-03-09VPST0.0550.0550.0550.05522,01830.0550.062,01820,000
2018-03-08VPST75020.050.06400350
2018-03-07VPST0.0550.060.0550.064,12030.050.062,1202,000
2018-03-06VPST0.0550.060.0550.06111,00450.0550.06111,0004
2018-03-05VPST0.0550.060.0550.060.00550,00050.0550.0646,0002,0002,000
2018-03-02VPST0.0550.0550.0550.05571,50060.050.05552,00019,000500
2018-03-01VPST0.0450.0550.0450.0550.005136,882120.050.05554,00037,00088245,000
2018-02-28VPST0.0550.0550.050.05-0.005222,118140.050.055212,0003,0003,0001184,000
2018-02-27VPST0.0550.0550.0550.05527,00030.0550.0620,0007,000
2018-02-26VPST0.060.060.0550.055-0.00597,88490.0550.0693,0004,000884
2018-02-23VPST0.060.060.060.0683,00070.0550.0683,000
2018-02-22VPST0.060.060.060.0650,00050.060.06540,00010,000
2018-02-21VPST0.060.060.060.06202,80090.060.065170,80015,00017,000
2018-02-20VPST0.0650.0650.060.06-0.005154,00680.060.065151,0003,0006
2018-02-16VPST0.0650.0650.060.0650.005168,00040.060.065163,0005,000
2018-02-15VPST0.0650.0650.060.06-0.005501,600120.060.065501,600
2018-02-14VPST0.070.070.060.065-0.005228,400160.060.065227,900500
2018-02-13VPST0.0650.070.060.070.011,327,820680.0650.071,197,90017,0006,0202,0002,00051,90051,000
2018-02-12VPST0.0650.0650.060.06-0.005187,22090.060.065182,2205,000
2018-02-09VPST0.0650.0650.060.065-0.005386,510280.060.065320,00051,00051015,000
2018-02-08VPST0.070.0650.07
2018-02-07VPST0.0650.070.0650.07657,834170.0650.07636,60023421,000
2018-02-06VPST0.070.070.070.07137,00050.0650.07137,000
2018-02-05VPST0.0750.0750.070.0740,96750.0650.0740,317650
2018-02-02VPST0.0750.0750.0650.07-0.0051,290,916660.0650.071,110,50030,00019,0003,0001,416127,000
2018-02-01VPST0.0850.0850.0750.075-0.005799,596230.0750.08736,00059663,000
2018-01-31VPST0.090.090.080.082,420,1651200.080.0852,074,24013,00042,00041,00010,0005,00054,925180,000
2018-01-30VPST0.0850.0850.080.08-0.005733,290330.0750.08696,2902,0005,0002,00028,000
2018-01-29VPST0.090.090.080.085-0.005294,000260.0850.09250,00013,0008,0004,0008,00011,000
2018-01-26VPST0.080.090.080.090.00599,200130.080.0983,2003,0003,00010,000