10:58:49 EDT Sun 26 May 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
2019-05-24VPST0.0450.0450.0450.045-0.005204,833100.0450.052,000200,8332,000
2019-05-23VPST1010.0450.05510
2019-05-22VPST1220.0450.055210
2019-05-21VPST0.050.0450.055
2019-05-17VPST0.050.050.050.05100,00010.0450.05100,000
2019-05-16VPST0.050.0450.05
2019-05-15VPST0.050.050.0450.045-0.005125,00630.0450.055100,00025,006
2019-05-14VPST0.0450.050.0450.050.005381,731260.0450.05292,10920,0003,00062266,000
2019-05-13VPST0.0450.0450.05
2019-05-10VPST0.0450.050.0450.045223,000100.0450.0572,00040,00015,00051,00045,000
2019-05-09VPST0.0450.050.0450.05167,00050.0450.0582,0007,00015,00063,000
2019-05-08VPST0.0450.0450.0450.045-0.00525,00020.0450.0510,00015,000
2019-05-07VPST0.050.0450.05
2019-05-06VPST0.050.0450.05
2019-05-03VPST0.050.050.0450.05568,000110.0450.05528,0005,00020,00015,000
2019-05-02VPST0.050.050.050.05165,40080.050.055162,0004003,000
2019-05-01VPST0.050.050.050.05-0.005350,00060.050.055310,00010,00030,000
2019-04-30VPST0.0550.0550.0550.055280,00030.050.055280,000
2019-04-29VPST0.0550.0550.050.05-0.00572,04990.0550.0670,0192,00030
2019-04-26VPST0.0550.060.050.0551,117,250210.0550.061,117,000250
2019-04-25VPST0.0550.060.0550.055-0.005404,014100.0550.06183,00014,00030,000100,01477,000
2019-04-24VPST0.0550.0550.0550.055-0.00510,00010.0550.0610,000
2019-04-23VPST0.0550.0550.0550.055-0.00510,00010.0550.0610,000
2019-04-22VPST0.060.060.0550.055-0.005109,00060.0550.0697,00012,000
2019-04-18VPST0.060.060.0550.055-0.005350,000140.0550.06135,00010,00040,000165,000
2019-04-17VPST0.0550.060.0550.06566,000150.0550.065491,00040,00035,000
2019-04-16VPST0.060.060.060.0675,00040.0550.0675,000
2019-04-15VPST0.060.060.060.0656,50060.0550.0647,5009,000
2019-04-12VPST0.060.0650.0550.0553,387,125950.0550.061,779,000199,00064,05026,0009,000990,075320,000
2019-04-11VPST0.060.060.0550.055-0.005463,150220.0550.06140,00017,00085,00020,0001,150200,000
2019-04-10VPST0.0650.070.0550.055-0.014,524,5681560.0550.062,845,90057,000226,00030,00031,00030,000694,668610,000
2019-04-09VPST0.060.0650.0550.0650.0051,161,158340.060.071,145,65850015,000
2019-04-08VPST0.0550.060.0550.06375,000110.0550.06337,0001,00037,000
2019-04-05VPST0.050.070.050.060.013,133,610640.060.0652,792,1001,0001,500300,0001039,000
2019-04-04VPST0.050.050.050.050.00525,00010.0450.05525,000
2019-04-03VPST0.050.050.0450.045-0.0199,00050.050.05599,000
2019-04-02VPST0.050.0550.050.0550.01101,875130.050.05599,365102,000500
2019-04-01VPST0.0450.0450.05
2019-03-29VPST0.0450.0450.040.045-0.005433,500100.0450.05433,000500
2019-03-28VPST30510.0450.05305
2019-03-27VPST0.050.050.050.050.00525,00030.0450.0525,000
2019-03-26VPST0.0450.0450.05
2019-03-25VPST0.0450.0450.0450.045105,00030.0450.05105,000
2019-03-22VPST88010.0450.05880
2019-03-21VPST0.0450.040.05
2019-03-20VPST210.040.052
2019-03-19VPST0.0450.0450.05
2019-03-18VPST0.040.0450.040.04561,00050.0450.0561,000
2019-03-15VPST0.0450.0450.0450.045-0.00560,00040.040.0559,0001,000
2019-03-14VPST0.050.0450.05
2019-03-13VPST0.0450.0450.0450.045-0.0052,50020.0450.055002,000
2019-03-12VPST0.0450.0550.0450.05201,040130.0450.055178,00020,0003,00040
2019-03-11VPST3510.0450.0535
2019-03-08VPST0.050.0450.05
2019-03-07VPST0.050.0450.05
2019-03-06VPST0.050.050.0450.05189,051120.0450.05186,9001,0001,151
2019-03-05VPST0.0450.050.0450.050.00562,50060.0450.0562,500
2019-03-04VPST2510.0450.0525
2019-03-01VPST0.0450.0450.0450.04510,50030.0450.0510,500
2019-02-28VPST0.0450.0450.0450.0450.005407,00090.0450.05400,0007,000
2019-02-27VPST0.0450.0450.040.04128,000100.040.045109,00019,000