01:07:37 EDT Wed 27 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-26VPST0.0150.020.0150.020.005200,00050.0150.02190,00010,000
2020-05-25VPST0.0150.0150.0150.015220,50040.0150.02220,000500
2020-05-22VPST0.0150.0150.0150.015100,00020.010.015100,000
2020-05-21VPST0.0150.0150.0150.015-0.00530,00030.010.01530,000
2020-05-20VPST0.020.020.0150.020.00590,00060.0150.0236,00050,0004,000
2020-05-19VPST0.0150.0150.010.015-0.005184,60090.0150.02184,000600
2020-05-15VPST0.0150.020.0150.020.00545,00030.010.0245,000
2020-05-14VPST0.0150.0150.0150.015-0.0051,076,080240.010.02709,500270,08076,00020,000500
2020-05-13VPST0.020.020.0150.015-0.00563,00040.0150.0225,00037,000
2020-05-12VPST0.0150.0250.0150.020.013,811,700830.020.0252,723,000746,000240,00070010,00092,000
2020-05-11VPST0.0150.0150.010.01-0.005642,000130.010.015311,00065,000107,000146,00013,000
2020-05-08VPST0.010.0150.010.015406,00080.010.015300,00055,00051,000
2020-05-07VPST50010.010.015500
2020-05-06VPST0.010.010.010.01-0.005164,00030.010.015104,00060,000
2020-05-05VPST0.0150.0150.0150.0157,00020.010.0157,000
2020-05-04VPST0.0150.010.015
2020-05-01VPST0.0150.0150.0150.0150.00581,60370.010.01581,503100
2020-04-30VPST95010.010.015950
2020-04-29VPST0.010.010.010.01101,00020.010.015100,0001,000
2020-04-28VPST0.010.010.015
2020-04-27VPST0.010.010.015
2020-04-24VPST0.010.010.015
2020-04-23VPST0.010.010.010.01480,00080.010.015480,000
2020-04-22VPST0.010.010.010.0149,00010.010.01549,000
2020-04-21VPST0.010.010.010.01-0.0051,328,000290.010.0151,308,00020,000
2020-04-20VPST0.0150.0150.0150.01530,13540.010.01530,12015
2020-04-17VPST0.0150.0150.0150.015158,00070.010.015128,00030,000
2020-04-16VPST0.0150.010.015
2020-04-15VPST0.0150.010.015
2020-04-14VPST0.0150.0150.0150.0150.00510,00010.010.01510,000
2020-04-13VPST0.0150.0150.0150.0150.00520,00010.010.01520,000
2020-04-09VPST0.010.010.015
2020-04-08VPST0.010.010.015
2020-04-07VPST0.010.010.015
2020-04-06VPST5610.010.01556
2020-04-03VPST0.010.010.015
2020-04-02VPST0.0150.0150.0150.0150.005100,00030.010.015100,000
2020-04-01VPST0.010.010.015
2020-03-31VPST0.010.010.015
2020-03-30VPST0.010.010.010.017,80020.010.0157,800
2020-03-27VPST0.010.0150.010.0150.00549,00020.010.01515,00034,000
2020-03-26VPST0.010.010.015
2020-03-25VPST0.0150.0150.0150.0150.00533,33820.010.01533,000338
2020-03-24VPST0.010.010.015
2020-03-23VPST0.010.010.010.01120,25050.0050.015120,000
2020-03-20VPST0.010.010.010.0110,00010.010.01510,000
2020-03-19VPST0.010.010.010.0190,00050.010.01590,000
2020-03-18VPST0.010.010.010.0120,00010.0050.0120,000
2020-03-17VPST0.010.0050.015
2020-03-16VPST0.010.0150.010.01-0.0052,854,000370.0050.0151,732,000318,000620,0005,00056,000120,0003,000
2020-03-13VPST0.0150.0150.0150.01536,00020.010.01536,000
2020-03-12VPST0.0150.0150.0150.01550,00020.010.01550,000
2020-03-11VPST0.0150.0150.0150.01570,02530.010.01570,025
2020-03-10VPST0.0150.0150.010.015316,540110.010.01576,44040,000200,000100
2020-03-09VPST0.0150.0150.0150.015-0.005603,00070.010.015603,000
2020-03-06VPST0.020.020.020.020.00537,50070.0150.0222,50011,0004,000
2020-03-05VPST0.0150.0150.0150.01577,00020.0150.0277,000
2020-03-04VPST2310.0150.02
2020-03-03VPST0.020.020.020.020.00510,00010.0150.0210,000
2020-03-02VPST0.0150.020.0150.015-0.0051,184,000210.0150.021,133,00050,0001,000
2020-02-28VPST0.020.020.0150.015-0.005144,00060.0150.0244,0008,00092,000
2020-02-27VPST0.020.0150.02