20:27:58 EST Fri 19 Jan 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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2018-01-19VPTK0.220.2250.220.2250.005280,954500.220.225207,45411,5002,00026,50033,500
2018-01-18VPTK0.220.220.210.22225,425560.220.225209,3302,0001,0001,5001,09510,500
2018-01-17VPTK0.2250.2250.210.22176,375340.2150.22156,9253003,0006,0006509,500
2018-01-16VPTK0.230.230.2150.22352,416550.220.225328,0161,0009,50090013,000
2018-01-15VPTK0.210.230.200.2150.01356,989690.220.225257,8392,00013,0002,50026,15055,500
2018-01-12VPTK0.200.2150.190.211,019,8521570.2050.21836,20015,50010,50037,00080020,00027,05272,800
2018-01-11VPTK0.210.220.200.21-0.005441,1291420.2050.21313,1601,0001,00013,5002,50031,46978,500
2018-01-10VPTK0.220.220.210.215-0.005441,011670.2150.22360,75115,0002,0001,5006,00076055,000
2018-01-09VPTK0.2150.220.210.22283,087830.2150.22242,3761,0001,5001,21137,000
2018-01-08VPTK0.230.230.2150.22464,465970.220.225370,6502,0001,0004,36026,50027,45532,500
2018-01-05VPTK0.210.220.210.220.005184,756470.2150.22126,78627,0003,7005,5001,27020,500
2018-01-04VPTK0.210.220.210.215217,300440.2150.2278,28024,0001,0001,0005,50074,02033,500
2018-01-03VPTK0.220.220.210.215-0.01542,613790.210.22302,54331,0002,5001,0001,500194,07010,000
2018-01-02VPTK0.2250.230.220.2250.01273,544580.220.225227,29510,0001,0001,00014,00024920,000
2017-12-29VPTK0.210.220.210.2150.005162,381510.2150.2247,4815,00022,50017,50043,90026,000
2017-12-28VPTK0.220.220.210.21-0.015498,2561000.210.215251,01859,0004,5002,50054,50040,73886,000
2017-12-27VPTK0.230.230.210.22-0.011,089,6691290.2150.225830,74667,00020,50025,50031,50030,92383,500
2017-12-22VPTK0.2250.230.220.230.005192,874870.2250.23124,1744,0004,00034,00070026,000
2017-12-21VPTK0.230.230.2150.2250.005233,547840.2250.23198,8047,5004,0004,0006,00074312,500
2017-12-20VPTK0.220.230.2150.230.005201,651720.2250.23134,7835,0004,0002,00026,50036829,000
2017-12-19VPTK0.2250.230.2150.225-0.005182,153440.2250.23147,51613,0001,0003,0002,00063715,000
2017-12-18VPTK0.230.230.2150.23169,698460.230.235158,2421,0001,5005004568,000
2017-12-15VPTK0.240.240.220.23300,949550.230.235252,29415,0001,0004,0006,5001,15521,000
2017-12-14VPTK0.220.230.210.230.01682,9851290.220.23581,31110,0007,0008,00023,5002,67450,500
2017-12-13VPTK0.2350.2450.220.22-0.025430,3001060.220.225335,6005,5006,00019,00012,50020051,500
2017-12-12VPTK0.2450.250.230.245-0.005713,6841070.240.245625,52418,5007,5005002,16059,500
2017-12-11VPTK0.250.2550.240.25239,487600.240.255206,8465,3003,0005,5006,50084111,500
2017-12-08VPTK0.260.260.240.250.005470,210840.250.255365,1757,00037,0002,00053558,500
2017-12-07VPTK0.250.2550.240.245-0.005175,381410.2450.25144,9262,00010,0002,00095515,500
2017-12-06VPTK0.260.260.2450.25-0.01184,510350.2450.26163,9504,5002,0001,00056012,500
2017-12-05VPTK0.260.270.2550.255-0.005239,164550.2550.265213,5774,0001,50050058719,000
2017-12-04VPTK0.260.270.2550.260.005658,818830.260.265629,2182,0004,0001,00010022,500
2017-12-01VPTK0.260.270.250.255322,160630.2550.26278,8106,0007,0001,00035029,000
2017-11-30VPTK0.250.2650.2450.25196,525490.250.255159,5502,0002,5002,00097529,500
2017-11-29VPTK0.240.250.2350.250.01227,110720.2450.25175,80017,00013,0001,50081019,000
2017-11-28VPTK0.250.250.2350.24-0.01276,351650.240.25202,4007,5006,0003,5001,45155,500
2017-11-27VPTK0.2550.2550.240.25-0.015357,4641130.250.255188,08650027,50021,5004,0002,378113,500
2017-11-24VPTK0.270.270.250.265-0.005390,831830.250.265335,0505001,90088152,500
2017-11-23VPTK0.2650.2850.260.270.01344,295610.270.275274,10915,0002,80088651,500
2017-11-22VPTK0.270.270.260.26-0.005237,752430.260.265219,4524,00030014,000
2017-11-21VPTK0.2450.2650.2450.2650.02536,900940.2550.265476,96014,5006,25069038,500
2017-11-20VPTK0.2450.260.2450.245-0.015282,150600.2450.255251,2503,5008,50090018,000
2017-11-17VPTK0.2450.260.2450.260.01221,971420.250.26186,7717,0003,00070024,500
2017-11-16VPTK0.2450.250.230.250.01379,470970.240.25282,5353,00010,00013,50093569,500
2017-11-15VPTK0.240.250.2250.240.015471,4381040.240.245334,62812,0003,00046,50071074,600
2017-11-14VPTK0.2450.2550.2250.225-0.025759,8511150.2250.24697,56012,00019,4266,50036524,000
2017-11-13VPTK0.2550.2550.240.25-0.01339,2801000.2450.25300,4787,00010,0004,0001,30216,500
2017-11-10VPTK0.260.260.250.26147,600400.260.265133,8302,0002,5002,5001,1705,600
2017-11-09VPTK0.2550.260.250.260.015145,005380.2550.26134,3002,0005,0003,205500
2017-11-08VPTK0.2450.250.2450.245-0.005118,139370.2450.25588,5002,0003,45050068923,000
2017-11-07VPTK0.240.2550.240.250.005239,009750.2450.25185,9704,5005,0003,5002,03938,000
2017-11-06VPTK0.260.2650.2350.245-0.02556,7191300.240.245488,5541506,0008,0802,5002,43549,000
2017-11-03VPTK0.290.290.2650.265-0.015535,9991470.2650.275486,4406,50015,2456,5001,81419,500
2017-11-02VPTK0.280.2850.2750.28-0.01119,577390.280.29113,0002,0001,1773,400
2017-11-01VPTK0.2950.2950.280.29-0.005104,220310.290.29599,0322,600882,500
2017-10-31VPTK0.280.2950.280.2950.015130,865640.2850.29585,10011,5004,5004,0001,26524,500
2017-10-30VPTK0.2850.300.280.28-0.02177,458500.280.30158,6584,0004,4002,0004008,000
2017-10-27VPTK0.280.3050.280.300.02163,082500.290.30135,7793,0008,5001,50080313,500
2017-10-26VPTK0.2950.300.280.28-0.02221,055380.280.295205,68024563014,500
2017-10-25VPTK0.300.3050.2950.30-0.0174,609290.300.3160,4121,0001,00050069711,000
2017-10-24VPTK0.300.310.290.310.005330,424580.2950.31309,4242,0001,50017,500
2017-10-23VPTK0.3050.310.300.31-0.005132,377530.300.31109,7104,0002,8002,5001,36712,000
2017-10-20VPTK0.3050.3150.300.3150.02605,8281160.3050.315548,93712,00014,5006,0001,89122,500