00:52:47 EST Tue 18 Feb 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-02-14VPGE0.1150.1150.110.11-0.005184,237400.110.115100,52213,50031,0002,00016,50046520,000
2025-02-13VPGE0.120.120.110.115143,341360.110.1268,6005,50029,95623,0003,00012,500385
2025-02-12VPGE0.1150.120.1150.115-0.005259,350460.110.12114,2507,50016,00091,0001,00029,000300
2025-02-11VPGE0.120.120.110.120.005414,092790.1150.1275,16619,000139,50050,500109,50010020,000
2025-02-10VPGE0.1150.120.110.11-0.01239,470500.110.1250,22021,50043,50090,50033,500100
2025-02-07VPGE0.1150.120.1150.12101,780310.1150.1226,5005,5002,00047,50017520,000
2025-02-06VPGE0.120.120.110.1236,697150.110.128,50021,5001,0004,500797
2025-02-05VPGE0.120.120.1150.115-0.005231,578350.1150.1244,87818,00041,00097,50020030,000
2025-02-04VPGE0.110.120.110.120.005168,353480.110.1272,2676,0009,50038,50033,0004898,100
2025-02-03VPGE0.1150.1150.110.115130,280340.1050.1258,15725,00047,00023
2025-01-31VPGE0.1150.1250.100.123,382,1392420.1150.121,728,082241,000325,000392,00020,0002,000651,0002,80720,000
2025-01-30VPGE0.120.1250.120.12326,354480.1150.1296,02988,00060,00034,50047,500325
2025-01-29VPGE0.120.120.1150.12131,801220.1150.1233,00020,50026,00030052,0001
2025-01-28VPGE0.120.120.1150.12-0.00527,000180.1150.12511,09950014,520500381
2025-01-27VPGE0.120.1250.1150.1250.005191,744440.1150.12544,5003,00025,50049,00068,394622
2025-01-24VPGE0.120.1250.1150.1241,023180.1150.12515,50015,07310,000450
2025-01-23VPGE0.120.1250.1150.115-0.00591,906300.1150.1259,5001,00018,0002,00061,000
2025-01-22VPGE0.130.130.1150.12-0.01442,6461000.1150.12131,05010,00077,000136,0001,00085,500883
2025-01-21VPGE0.1350.1350.120.13127,287240.120.13542,5004,50036,50033,00010,500
2025-01-20VPGE0.130.1350.130.1315,245120.130.13511,0006221,5005001,000623
2025-01-17VPGE0.1250.1350.1250.130.005194,900660.130.13546,60010,50062,50056,0003,50015,500300
2025-01-16VPGE0.1250.130.120.1250.005301,657560.120.12583,52014,50072,50082,0008,22740,500110
2025-01-15VPGE0.120.120.1150.12254,778370.1150.12236,66713,0005,00081
2025-01-14VPGE0.120.120.120.1291,525170.1150.1251,50015,00010,00015,00025
2025-01-13VPGE0.120.120.120.12-0.01236,213600.1150.12170,00030,00010,50025,000313
2025-01-10VPGE0.1350.1350.1250.1349,900140.1250.13510,40016,5001,00022,000
2025-01-09VPGE0.1250.130.1250.1347,873220.120.13511,10021,0007,0007,0001,000473
2025-01-08VPGE0.120.1350.120.130.01199,999620.1250.13539,31029,00040,00025,5001,50057,6002,189
2025-01-07VPGE0.1150.120.1150.12214,800400.1150.1255,0001,00017,000104,50036,500700
2025-01-06VPGE0.1250.1250.1150.115-0.00586,557310.1150.12510,6611,00030,00022,5002,00020,000396
2025-01-03VPGE0.120.1250.120.120.00536,490180.1150.12513,5009,5002,5004888,002
2025-01-02VPGE0.120.1250.1150.115-0.005158,927590.110.1282,70813,50015,50011,50015,00050020,000169
2024-12-31VPGE0.1150.120.1150.120.005114,000240.110.12538,5009,0007,50058,500
2024-12-30VPGE0.110.1150.110.115260,903400.110.11534,1004,50035,154129,00051,0001497,000
2024-12-27VPGE0.120.1250.0950.115-0.005843,2011700.100.115238,40182,000154,500170,5008,5005,500182,500
2024-12-24VPGE0.1150.120.1150.120.00554,12190.1150.139,5004,0007140,50050
2024-12-23VPGE0.1150.120.110.1150.005143,408300.110.1253,2007,00030,00010019,50031,500108
2024-12-20VPGE0.120.120.110.1125-0.0025246,589490.110.13108,12780,50015,5002,50039,000450
2024-12-19VPGE0.120.1250.1150.12184,800340.1150.1227,2007,00015,00062,50073,000100
2024-12-18VPGE0.1350.1350.1150.12-0.01211,882630.1150.13112,87028,50044,5008,0005,00013,00012
2024-12-17VPGE0.1150.130.1150.130.005235,219750.120.13587,5007,50026,08740,0007,5005,50042,00014,961
2024-12-16VPGE0.130.130.1150.125-0.01404,4641040.1150.135158,02725,00060,00043,50017,0008,50081,50046510,050
2024-12-13VPGE0.1350.1350.130.135-0.00550,50180.1350.1425,5003,50021,000500
2024-12-12VPGE0.140.150.1350.135-0.005103,741250.130.1447,0008,50026,00022,000
2024-12-11VPGE0.130.140.130.140.005289,582640.140.145120,30077,00030,00023,00039,24536
2024-12-10VPGE0.140.1450.130.135-0.005118,204700.130.1437,0373,00027,50034,50015,500667
2024-12-09VPGE0.1350.140.1250.140.01123,140310.1350.147,89614,00066,85725,5008,500387
2024-12-06VPGE0.1250.1350.1150.13225,783930.1250.1373,69410,00048,00046,0002,50043,644478
2024-12-05VPGE0.1350.140.120.125-0.015371,0461090.120.155213,34929,50056,00031,50011,00029,200439
2024-12-04VPGE0.1350.1450.1350.140.002571,813270.130.1449,0783,0007,00012,500205
2024-12-03VPGE0.140.140.1350.1419,800110.130.142,2002,0002,00013,000
2024-12-02VPGE0.150.150.1350.14104,430260.130.1430,50018,50031,50050023,100
2024-11-29VPGE0.140.1450.140.1450.00530,800120.1350.1525,3005,500
2024-11-28VPGE0.1450.1450.1350.14-0.00533,530140.1350.1527,5305005,000500
2024-11-27VPGE0.150.150.140.14542,504260.140.1523,0003,50010,5004,0001,000402
2024-11-26VPGE0.140.1550.140.150.00572,475270.1450.1620,0001,0003,5001,00046,500475
2024-11-25VPGE0.140.150.130.145-0.005266,194680.1350.16134,5253,5004,00083,0001422,50038,000227
2024-11-22VPGE0.140.150.140.15144,622410.140.1543,2222,50038,50033,5001,50020,5002,900
2024-11-21VPGE0.160.1650.140.15-0.01400,584910.140.15222,53317,00032,00038,00050019,50066,000515,000
2024-11-20VPGE0.1650.1750.1550.16-0.005273,006940.150.16130,50028,50069,50044,000506
2024-11-19VPGE0.170.180.1650.165-0.02237,490490.1650.17568,0108,00015,00079,00066,500280
2024-11-18VPGE0.1550.1850.1550.180.025370,645980.170.18271,75011,0005,00028,5001,0007,00034,05811,887