01:15:40 EDT Fri 14 Jun 2024
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
2024-06-13VPGE0.160.1650.160.16167,500270.160.16586,0005,00015,00030,50031,000
2024-06-12VPGE0.160.170.160.1683,705310.160.1718,50022,00020,00010,50012,500205
2024-06-11VPGE0.170.170.160.16-0.01261,750650.160.165108,00013,50015,00021,000104,000250
2024-06-10VPGE0.170.170.1650.170.005115,768360.1650.17564,8002,00024,3003,50015,8462,915
2024-06-07VPGE0.170.170.160.16-0.00577,733310.160.16534,50015,1004,50022,0001,000133
2024-06-06VPGE0.180.180.1650.165-0.005165,110760.160.17548,54811,50020,29458,5002,00024,000268
2024-06-05VPGE0.1750.180.170.17-0.0135,655200.170.18510,7505,50010,5008,500405
2024-06-04VPGE0.190.190.1750.18-0.02149,982460.180.18551,27314,50030037,0001,0001,50044,000409
2024-06-03VPGE0.180.210.180.1950.015320,3461280.190.20104,84232,00043,50050,0005005,50078,5004,500
2024-05-31VPGE0.1750.180.1750.180.00549,845230.1750.1859,13021,00017,5001,864351
2024-05-30VPGE0.180.180.1750.17557,758170.1750.183,75850032,5001,50019,500
2024-05-29VPGE0.180.1850.1750.175-0.005146,476540.170.1833,54918,00028,500275,00061,000
2024-05-28VPGE0.190.190.1750.185-0.005200,354760.1750.1948,50031,00036,0009,0001,50073,500509
2024-05-27VPGE0.180.190.180.190.0163,695270.1850.2022,5001,00011,8007,5001,00019,000300
2024-05-24VPGE0.190.190.1650.175-0.005266,721600.170.18107,79133,50017,50069,5005001,00036,800100
2024-05-23VPGE0.200.200.180.18-0.01130,139520.1750.18526,50021,50019,50024,00050035,9142,000
2024-05-22VPGE0.210.2150.1750.185-0.02357,256970.1750.21101,69056,50063,41548,0003,2622,00082,000389
2024-05-21VPGE0.1950.2250.1950.210.02717,2671860.1950.215196,02590,00087,504106,0004,0262,000203,5007,74720,000
2024-05-17VPGE0.1750.190.170.1850.015399,8521340.1850.1997,32326,50070,90080,0001,5634,500108,00077610,000
2024-05-16VPGE0.1750.180.170.17167,656460.170.17593,77632,0004,00037026,5007,000104,000
2024-05-15VPGE0.180.180.170.17533,4001450.1650.175193,00864,00065,600124,0009097,50068,5003839,500
2024-05-14VPGE0.1550.1750.1550.170.015198,350770.170.1890,4258,00031,0005,5001,49943,50072617,500
2024-05-13VPGE0.150.1550.1450.155120,311350.150.15580,7757,50013,00019,00036
2024-05-10VPGE0.160.160.150.15-0.01108,852400.150.15527,1001,50016,10040,00024,000152
2024-05-09VPGE0.1550.160.150.16147,300400.150.16542,4001,00051,00025,50027,000400
2024-05-08VPGE0.1550.160.150.160.00546,515240.150.1620,0003,50011,00010,0002,00015
2024-05-07VPGE0.1650.1650.1550.155-0.005255,495690.150.16547,77516,00091,97037,0001,00061,500
2024-05-06VPGE0.1550.160.150.160.005111,958430.160.16532,2931,00034,00021,5001,00016,5004105,000
2024-05-03VPGE0.1450.1550.1450.1550.01121,500200.1450.15553,00050026,00042,000
2024-05-02VPGE0.1450.1450.140.145-0.0199,833360.140.14526,0007,00038,50028,000333
2024-05-01VPGE0.1450.1550.1450.1550.0176,659170.1450.15515,50014,00026,0006,50014,500129
2024-04-30VPGE0.1650.1650.1350.145-0.02341,3711060.140.15105,70032,50078,06668,50050050055,000375
2024-04-29VPGE0.1550.1650.1550.1650.01439,992830.150.165321,74650069,6964,00025030,00013,500100
2024-04-26VPGE0.1550.160.1550.155-0.0025128,504370.150.1675,2005,50042,0005,000804
2024-04-25VPGE0.1550.160.150.155296,140840.1450.165117,00012,000116,14023,50027,500
2024-04-24VPGE0.150.1550.1450.150.005187,000360.1450.155142,0003,00036,5002,0003,500
2024-04-23VPGE0.150.1550.1450.145-0.01176,515880.1450.1591,11514,50022,50025,50010017,0005,000
2024-04-22VPGE0.160.1650.150.1550.005150,339910.150.1651,4794,0009,50068,5002,50013,000910
2024-04-19VPGE0.1550.1550.1450.15-0.0190,264460.140.1558,1664,5003,00010,50050013,50098
2024-04-18VPGE0.1650.1650.160.16-0.005128,036420.150.16579,00010,00053628,0001,0008,5001,000
2024-04-17VPGE0.150.1650.150.1650.015255,365580.160.165116,50011,00055,00017,00044,50088510,000
2024-04-16VPGE0.1550.160.150.15-0.005115,555530.150.1637,60039,8681,00010,5009,00056317,000
2024-04-15VPGE0.1550.160.1550.155-0.00581,500230.150.1638,60012,5006,50023,50050
2024-04-12VPGE0.1550.1650.150.1650.005548,760960.160.165176,922108,50016,35766,50085,5002,50085,0008676,214
2024-04-11VPGE0.1650.1650.160.16-0.005286,061610.1550.16148,0007,50029,35730,00064,5001046,500
2024-04-10VPGE0.160.170.160.165635,085510.160.165565,8818,50031,00023,5005,0001,104
2024-04-09VPGE0.160.1650.1550.1650.005460,881970.160.165295,00013,00082,50026,00016,00027,000581500
2024-04-08VPGE0.1350.170.1350.160.021,039,6321650.1550.165613,14375,50020,50051,5001,00018,500226,0004933,030
2024-04-05VPGE0.1450.1450.1350.14-0.005616,7601350.1350.14227,00056,000104,10064,000157,0008,660
2024-04-04VPGE0.140.1450.140.145521,174820.140.145130,74057,500121,50039,000136,50048435,250
2024-04-03VPGE0.1450.1450.1350.145816,5801240.140.145448,69113,000112,00090,500100102,5003,68945,000
2024-04-02VPGE0.150.150.1350.150.005737,4461580.140.15279,15226,000186,50069,000500168,0003,1005,000
2024-04-01VPGE0.150.150.1450.14558,969280.140.1519,7011,50026,50010,0001,000268
2024-03-28VPGE0.1450.150.140.14500,8771160.140.1694,768136,39635,46782,0002,000126,50017223,066
2024-03-27VPGE0.140.1450.1350.140.00562,300250.1350.1444,1008,0004,0005005,500
2024-03-26VPGE0.130.1350.130.13206,912600.130.135102,09019,0004,50021,0001701,00042,00035216,500
2024-03-25VPGE0.1350.140.1250.135266,274860.130.145145,2503,50027,00043,0003804,00043,000100
2024-03-22VPGE0.1350.1350.130.135195,296460.130.1476,2965,00022,50058,00033,500
2024-03-21VPGE0.130.140.130.13576,557290.130.1414,50011,5002,00038,00050010,00057
2024-03-20VPGE0.130.1350.130.1350.00577,000160.1250.1357,00018,00015,00034,0003,000
2024-03-19VPGE0.1450.1450.130.135-0.005193,174690.130.13575,60829,00017,50028,5001,50033,5003316,500
2024-03-18VPGE0.140.1450.140.14-0.00552,700170.140.159,70030,00013,000
2024-03-15VPGE0.150.150.1450.1575,860410.140.1544,2009,0004,00018,500
2024-03-14VPGE0.150.150.1450.15163,310400.1350.16549,50010,50020,50041,5001,50027,00081012,000