21:07:51 EDT Wed 20 Jun 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
2018-06-20VPST0.0550.0550.0550.05514,52450.0550.062114,000503
2018-06-19VPST0.060.060.0550.055-0.00585,00040.0550.0685,000
2018-06-18VPST0.060.0650.060.0664,50060.0550.0652,50012,000
2018-06-15VPST0.060.060.060.0625,75040.0550.0625,000750
2018-06-14VPST0.0550.0550.0550.055-0.00520,01030.0550.06120,0009
2018-06-13VPST0.060.060.0550.055-0.005104,428100.0550.0637,4281,00052,00014,000
2018-06-12VPST0.060.060.060.06-0.00548,03730.060.06548,00037
2018-06-11VPST0.0650.0650.0650.0650.00555,506100.060.0655,50431,0001,00018,0002
2018-06-08VPST1120.0550.0683
2018-06-07VPST0.0650.0650.0550.06295,715200.0550.06201,50410,0005,00127,00052,210
2018-06-06VPST0.0650.0650.060.0650.00563,00070.060.06535,00020,0008,000
2018-06-05VPST0.0550.060.0550.060.005168,000100.0550.06134,00030,0003,0001,000
2018-06-04VPST0.060.060.0550.060.01125,00380.0550.0656,000350,00019,000
2018-06-01VPST0.040.060.040.060.03331,500170.0550.06326,5005,000
2018-05-31VPST0.030.0350.0250.032,246,791420.030.0351,809,10014,00051,0001,000329,69142,000
2018-05-30VPST0.030.030.030.03-0.0051,374,0121450.030.035150,00011,0001,213,012
2018-05-29VPST0.0350.0350.030.035311,074160.030.035310,0041,00070
2018-05-28VPST0.0350.0350.030.0326,00840.030.0353,000823,000
2018-05-25VPST0.030.030.030.03-0.00524,23940.030.0356,0003,00023915,000
2018-05-24VPST0.0350.0350.0350.03512,00010.030.03512,000
2018-05-23VPST0.0350.030.035
2018-05-22VPST0.0350.0350.030.035284,220370.030.035124,2202,000158,000
2018-05-18VPST0.030.0350.030.03530,31540.030.03525,0003155,000
2018-05-17VPST0.0350.0350.030.0351,322,008410.030.035845,00025,00022,000430,008
2018-05-16VPST0.0350.0350.0350.03512,70630.0350.0470612,000
2018-05-15VPST0.0350.0350.0350.035-0.005246,700290.0350.0426,00010,000150,70060,000
2018-05-14VPST0.040.040.040.043,63820.0350.043,638
2018-05-11VPST0.040.040.040.04201,000300.0350.0416,00013,000151,00021,000
2018-05-10VPST0.040.040.040.04470,000100.0350.04470,000
2018-05-09VPST0.040.040.040.04523,080200.040.045378,00042,00095,0808,000
2018-05-08VPST0.040.040.040.0425,50020.040.04525,000500
2018-05-07VPST0.040.0450.040.04379,000190.040.04556,00023,000300,000
2018-05-04VPST0.0450.0450.040.04-0.01100,00020.040.045100,000
2018-05-03VPST0.050.0450.05
2018-05-02VPST0.050.050.0450.05316,967250.040.05296,8779020,000
2018-05-01VPST0.050.050.050.0540,00030.0450.0540,000
2018-04-30VPST0.050.050.050.05-0.005171,020110.0450.05159,00010,000202,000
2018-04-27VPST0.0550.0550.0550.0550.00520,00010.050.05520,000
2018-04-26VPST0.0550.0550.050.05-0.005324,000150.050.05574,00048,000202,000
2018-04-25VPST0.050.0550.050.055400,019150.050.055214,00062,000113,01911,000
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