03:28:45 EDT Mon 22 Jul 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
2019-07-19VPST0.0350.0450.0350.0450.0151,903,500680.0450.05733,50061,00058,000170,00052,00012,000538,000279,000
2019-07-18VPST0.030.030.030.033,00010.030.0353,000
2019-07-17VPST45010.030.035450
2019-07-16VPST0.030.030.030.0315,14730.030.03514,997150
2019-07-15VPST0.030.030.030.0310,00010.030.03510,000
2019-07-12VPST0.030.030.030.03-0.005156,05070.030.03526,00050100,00030,000
2019-07-11VPST0.0350.030.035
2019-07-10VPST0.0350.030.035
2019-07-09VPST210.030.0352
2019-07-08VPST0.0350.0350.0350.03595,00060.030.03595,000
2019-07-05VPST0.0350.0350.0350.035-0.005558,153160.0350.0473,00046,00026,003150378,00035,000
2019-07-04VPST0.040.0350.04
2019-07-03VPST0.0350.0350.0350.035-0.00566,668110.0350.04166,667
2019-07-02VPST0.040.040.040.0454,20030.0350.0454,000200
2019-06-28VPST0.040.0350.045
2019-06-27VPST5010.0350.04550
2019-06-26VPST0.040.040.040.04747,000190.040.045747,000
2019-06-25VPST0.040.040.040.04-0.005386,000150.040.04540,00090,00030,00086,000140,000
2019-06-24VPST0.0450.040.045
2019-06-21VPST0.0450.0450.0450.045-0.0056,31020.040.0456,310
2019-06-20VPST0.050.040.05
2019-06-19VPST0.050.050.040.050.005403,350250.040.05273,5007,00075,0007,00085040,000
2019-06-18VPST0.040.0450.040.0450.005510,000100.040.05324,00066,0003,000117,000
2019-06-17VPST0.040.040.040.04-0.005460,00080.040.045340,000120,000
2019-06-14VPST0.0450.0450.0450.045497,020120.040.045266,00040,00043,000148,020
2019-06-13VPST0.0450.040.045
2019-06-12VPST0.0450.0450.0450.04530,01020.040.0451030,000
2019-06-11VPST0.0450.0450.0450.04550,00030.040.04513,00030,0007,000
2019-06-10VPST0.0450.0450.0450.0450.00510,00010.040.04510,000
2019-06-07VPST0.040.040.045
2019-06-06VPST0.040.040.040.043,00010.040.0453,000
2019-06-05VPST0.040.040.045
2019-06-04VPST0.040.040.040.04-0.005238,000100.040.045193,00015,00030,000
2019-06-03VPST0.0450.0450.05
2019-05-31VPST86320.0450.0583330
2019-05-30VPST0.0450.0450.0450.045197,00040.0450.05195,0002,000
2019-05-29VPST0.0450.0450.0450.04510,00020.040.04510,000
2019-05-28VPST0.0450.0450.0450.045-0.005141,00040.0450.05100,00041,000
2019-05-27VPST0.050.0450.05
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