10:50:29 EDT Mon 22 Oct 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
2018-10-19VPTK0.320.320.3050.315-0.005225,507670.310.315159,4764,50018,50010,00053132,500
2018-10-18VPTK0.3150.330.3150.315-0.01216,700460.3150.325194,3004,5008005,00060011,500
2018-10-17VPTK0.330.3350.3050.3250.005747,7721370.3250.33455,8722,50020,50040,0004,000400224,500
2018-10-16VPTK0.3550.3650.320.32-0.045708,2911240.320.325493,72841,0009015,0002,473156,000
2018-10-15VPTK0.360.3650.350.3650.015269,296580.360.365241,0804,5001004506,00066616,500
2018-10-12VPTK0.320.350.320.350.025455,600650.350.36291,60020,00055,00023,00066,000
2018-10-11VPTK0.330.3350.3150.325-0.01336,727690.3150.34224,35020,0002,00011,0004,00030,87744,500
2018-10-10VPTK0.340.3450.330.335-0.01491,250950.330.34359,04093,500508,00016030,500
2018-10-09VPTK0.350.3650.340.345-0.005255,959700.3450.35215,3176,0003494,00079329,500
2018-10-05VPTK0.3550.370.350.35-0.01157,921400.350.37104,31414,00013712,00047027,000
2018-10-04VPTK0.3650.370.3550.36-0.015220,875450.3550.36131,7755,00046,0001009,00029,000
2018-10-03VPTK0.390.390.3650.37-0.02240,455630.370.38174,9457,5005,50015,0001206,00039031,000
2018-10-02VPTK0.390.400.3850.390.005382,986770.390.395288,59051,0001174571,32241,500
2018-10-01VPTK0.3750.400.370.3850.015529,4061140.3850.39373,84323,00020014,00034,86383,500
2018-09-28VPTK0.3750.3750.3650.370.01130,461460.370.37592,50015014,0001,81122,000
2018-09-27VPTK0.360.360.350.36-0.005108,585400.3550.3796,340523,0001,1938,000
2018-09-26VPTK0.370.370.340.36-0.015884,5201270.360.365740,45010,00018,00037,00012,00057066,500
2018-09-25VPTK0.3850.3850.370.375-0.01135,757480.3650.3889,52514,0003,0004,0001,23224,000
2018-09-24VPTK0.380.3950.3750.3850.005423,660760.380.385285,47035,00017,50019,9004,0009,00079052,000
2018-09-21VPTK0.370.3850.360.380.02392,718790.3750.385307,0927,5004,0004,5131314,00060055,000
2018-09-20VPTK0.3750.3750.340.360.005287,890930.3550.36178,17822,00050050033915,0003,87367,500
2018-09-19VPTK0.400.400.350.355-0.045668,1411700.350.36530,46130,0004,00025,0285286,0001,12471,000
2018-09-18VPTK0.400.440.400.401,016,3882020.400.405849,04020,50012,50027,50021,0002,34883,500
2018-09-17VPTK0.380.4050.3750.400.02602,2121190.400.41430,04033,50018,00023,50039,80023,5001,37232,500
2018-09-14VPTK0.3850.3850.3750.38357,755870.3750.385244,47024,50027,50030010,0002,48548,500
2018-09-13VPTK0.3750.3950.3750.380.005873,5311660.3750.385518,05824,00064,000100,5003318,0001,940147,000
2018-09-12VPTK0.370.3850.3650.3750.01747,4361380.3750.385574,62310,50046,00016,0001,81398,500
2018-09-11VPTK0.3850.3850.360.365-0.015539,0251300.3650.37479,4302,0002,50012,0002,09541,000
2018-09-10VPTK0.340.3850.340.380.0451,474,0433070.3750.381,105,0783,00031,000103,28128126,5002,903202,000
2018-09-07VPTK0.340.340.320.335-0.005353,1551160.330.34311,1201904,0009,0006855,00087522,285
2018-09-06VPTK0.3250.350.320.340.02282,273730.330.34192,88115,50015,50025,0004,50089228,000
2018-09-05VPTK0.330.330.300.32-0.01342,650940.310.32287,9708,5002002,00098043,000
2018-09-04VPTK0.3550.360.3250.33-0.025468,122960.330.34379,5563,50012,0002,00015,0001,56654,500
2018-08-31VPTK0.3450.3550.340.3550.01359,433750.350.355276,2203,50042,0001384,5001,07532,000
2018-08-30VPTK0.330.350.330.3450.015457,2681080.340.345363,3875,1809,00014,5008,0002,20155,000
2018-08-29VPTK0.3050.330.300.330.03329,541800.3150.33242,21115,0005,00021,00083045,500
2018-08-28VPTK0.290.310.290.295289,271650.2950.30244,1704,5002,0008,0004,00060126,000
2018-08-27VPTK0.300.310.290.295-0.005266,898550.290.305212,34615,0001,00013,0001,05224,500
2018-08-24VPTK0.2850.310.2850.310.015317,439600.300.31242,10018,5001,0005002,0001,33952,000
2018-08-23VPTK0.290.300.280.2950.015275,780540.290.30259,3681004,00031212,000
2018-08-22VPTK0.2950.300.280.28-0.01447,666630.2750.29381,56217,00060448,500
2018-08-21VPTK0.2950.300.290.29-0.005378,606650.290.295292,5008,5008,5008,0005004,5001,60654,500
2018-08-20VPTK0.2950.310.2950.295-0.00561,400280.300.30547,10080013,500
2018-08-17VPTK0.2950.3150.2950.300.01514,978720.300.31433,90223,5005,0003,0006004,0001,47643,500
2018-08-16VPTK0.2750.2950.2750.290.015253,590310.290.295243,6504405009,000
2018-08-15VPTK0.3050.320.2750.275-0.04576,3141270.2750.29432,31738,0004,50026,0001002,00089772,500
2018-08-14VPTK0.320.3250.310.315248,766580.310.315204,4631,80342,500
2018-08-13VPTK0.2950.3150.290.3150.015356,420700.3150.32295,5916,0002,00082952,000
2018-08-10VPTK0.300.300.2950.300.005250,346500.300.305211,14910,40079728,000
2018-08-09VPTK0.280.3150.280.2950.01327,324640.2950.31274,14432,00010,0002,0001,6807,500
2018-08-08VPTK0.290.290.2750.285-0.005142,154380.280.29126,4904732,00069112,500
2018-08-07VPTK0.2650.290.2650.290.03711,3451220.2850.295569,70133,00023,0006,0001,64478,000
2018-08-03VPTK0.2650.2650.2550.260.005112,001340.260.27110,000347347807500
2018-08-02VPTK0.250.260.250.255146,830290.2550.26142,2001,5002005004302,000
2018-08-01VPTK0.2550.260.230.2550.01567,348800.250.26486,21917,00010,5004004,00072948,500
2018-07-31VPTK0.2550.260.240.245-0.01517,546920.2450.255381,86021,0005,00014,00012,0003,0001,18679,500
2018-07-30VPTK0.250.280.240.2550.015923,5801790.2550.26669,01021,00026,00027,0006,000570174,000
2018-07-27VPTK0.2450.2550.230.24-0.005527,6891020.2350.24456,5015,0005,500504,0001,13855,500
2018-07-26VPTK0.260.260.240.245-0.01309,342780.2450.25289,5572,35093516,500
2018-07-25VPTK0.2550.270.250.255273,673710.250.255213,8001,0001,0004008251,27356,000
2018-07-24VPTK0.260.260.2450.255332,840580.250.255332,840
2018-07-23VPTK0.250.260.2450.2551,287,0001300.250.2551,287,000