18:14:01 EDT Sat 05 Jul 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
2025-07-04VPGE0.240.240.230.235129,609440.230.23561,2823,00015,00018,5002001,00016,5008,6275,500
2025-07-03VPGE0.220.250.220.2350.0251,149,4002510.2150.24649,885101,50077,300114,5006,50048,000100,0003,95545,000
2025-07-02VPGE0.1950.2150.190.210.011,036,1003580.1950.215325,173105,400102,300263,0008,00549,500139,50017,03819,000
2025-06-30VPGE0.210.210.190.20438,9561450.190.20175,64917,00018,300158,0002,00010,50041,28022750015,000
2025-06-27VPGE0.2050.2150.200.21-0.005419,3831390.200.21205,24229,5007,50048,50050,00023,00052,0002,144
2025-06-26VPGE0.210.2150.200.2151,813,0103550.200.2151,291,524108,00066,500199,0005,35040,00083,5003,13614,5001,500
2025-06-25VPGE0.200.220.200.220.021,648,2101810.200.221,400,0426,50050,000110,5001,50075,5002,543
2025-06-24VPGE0.2150.2150.200.205-0.015913,6574940.1950.205488,11433,00025,700230,0001,3504,50078,50051,280
2025-06-23VPGE0.220.220.2150.22468,0481330.2150.22198,32285,00010,000104,50053,50015,5001,141
2025-06-20VPGE0.2150.230.2150.22425,5041200.2150.225125,089109,5001,35087,0002,00037,60062,000663
2025-06-19VPGE0.2150.220.2150.22191,420550.2150.22565,4699,00030,00029,5003,0006,50045,0002,950
2025-06-18VPGE0.210.2250.210.220.01733,0572340.210.225366,56290,50057,50077,5002,50028,39198,5975,4313,000
2025-06-17VPGE0.2150.220.20750.21-0.01507,3041830.2050.215263,50951,00012,30078,50050031,00047,6663,43515,0002,000
2025-06-16VPGE0.220.2250.210.215-0.005585,0081970.2150.22315,76841,5002,50097,0002564,50058,0003,750
2025-06-13VPGE0.230.2550.220.225-0.015878,0602840.2150.23322,383220,00048,100116,0001,50062,00084,5005,45214,0003,050
2025-06-12VPGE0.240.2450.2250.24-0.0253,368,7696940.2350.282,037,601184,000200,720555,500101,500199,80046,85835,000
2025-06-11VPGE0.270.290.250.270.0051,085,7754370.2650.285653,31544,50059,55079,000500125,50088,0006,5985,5003,000
2025-06-10VPGE0.270.290.2550.2650.005613,1502830.2550.265384,57157,50029,000103,50050018,00019,000662
2025-06-09VPGE0.260.320.2450.2650.0253,384,5991,0510.260.2852,320,876130,00069,000297,0004,500318,500223,5007,9085,0004,500
2025-06-06VPGE0.270.2750.240.24-0.01459,1233860.2350.26235,43341,00032,50072,5008,50053,72010,3155,000
2025-06-05VPGE0.250.2750.2450.25-0.01575,5482500.250.275321,15186,50030,65052,50014,00046,00017,6386,000
2025-06-04VPGE0.2750.2750.2450.27233,8741260.2450.27101,7504,50030,05032,0001,10010,50037,00013,625500
2025-06-03VPGE0.2850.290.250.27-0.005883,2533360.250.295301,80046,000135,900201,00050067,50085,54313,41828,000
2025-06-02VPGE0.2550.280.2450.280.03986,4414130.270.295542,89584,128123,500102,50012,50090,00017,70310,000
2025-05-30VPGE0.230.250.200.2350.0075687,9842630.210.27339,73544,40075,500123,5001,9505,50075,50011,61710,000
2025-05-29VPGE0.2350.2350.220.225-0.005121,025460.220.2338,8218,5006,50030,0001,00034,3731,811
2025-05-28VPGE0.2350.240.2250.230.00568,373520.210.2443,6012,0003,00017,5005001,772
2025-05-27VPGE0.2450.2450.220.225-0.01106,683870.210.2440,3471,00011,00031,5004,0008,0005,1815,000
2025-05-26VPGE0.260.260.2350.2450.00583,916480.2350.24530,3083,00020,40012,5004009,5001,1086,500
2025-05-23VPGE0.260.260.230.24-0.015187,739880.220.2568,2361,50076,60020,5002,5004,50011,0001,906
2025-05-22VPGE0.240.260.240.2550.01134,832800.2550.26589,1003,00011,50015,0004,0002,0008,082
2025-05-21VPGE0.2650.2650.240.245-0.02259,6361130.2250.29589,63040,50031,00050,0001002,50039,7505,195
2025-05-20VPGE0.2150.2650.2150.2550.0451,144,9532820.220.295645,06542,50065,345239,5001,10011,500117,0009,27311,500
2025-05-16VPGE0.210.210.200.210.005158,388560.210.21555,00039,21434,50070028,500474
2025-05-15VPGE0.200.220.200.205258,178630.1950.21532,23242,00027,000127,0001,00028,500
2025-05-14VPGE0.210.210.200.210.005205,994770.1950.22101,8318,00050,00014,00018,50013,000463
2025-05-13VPGE0.210.2150.2050.210.015396,0231430.190.21230,12918,50012,00045,00040,50042,0001,8015,000
2025-05-12VPGE0.220.2250.1850.20-0.02428,5691140.1850.215145,68659,50071,80061,5005005,00077,5001,6334,500
2025-05-09VPGE0.2050.220.2050.220.015263,759610.2050.225162,60159,00011,0002,50027,500858
2025-05-08VPGE0.1950.2150.1950.210.015585,5941320.200.21272,83145,00052,500140,5004312,50059,0005972,000
2025-05-07VPGE0.180.200.180.1950.01334,2441480.180.21106,86510,00022,500128,5001,00017,50040,6797006,500
2025-05-06VPGE0.200.200.180.185-0.01924,1001630.170.185176,50062,000122,000287,5002,50015,500245,5008,354
2025-05-05VPGE0.1950.200.190.195-0.005776,7861740.1650.20390,34331,50055,250133,00017,500146,0002,693
2025-05-02VPGE0.1750.200.170.200.015810,2831950.1650.20217,70041,000146,000184,0001,5008,000210,824775
2025-05-01VPGE0.190.190.1650.165-0.025150,288370.1650.1766,9136,50020,20014,5005003,00038,500150
2025-04-30VPGE0.180.190.180.1947,860160.1850.19359,5009,50028,000
2025-04-29VPGE0.180.190.170.190.02213,4761530.180.195103,81023,00015,00050016,00054,500666
2025-04-28VPGE0.180.190.1650.165-0.015630,8501150.1650.175280,45024,00046,000119,0001,0002,500135,00022,900
2025-04-25VPGE0.180.190.170.1850.01756,885980.170.19237,135115,50022,000142,500126,000112,000
2025-04-24VPGE0.1750.1750.1650.1750.015196,912530.1650.1867,8502,00089,5002,50034,000632
2025-04-23VPGE0.180.1850.160.16-0.02433,144870.1550.18552,58925,50085,000123,5001,4003,00070,5001,65570,000
2025-04-22VPGE0.1650.180.160.18143,006500.1550.1843,88520,05530,50027,5001,50019,035131
2025-04-21VPGE0.170.190.170.180.015720,7671470.160.18328,55516,000123,000145,0001,50021,50070,5001744,000
2025-04-17VPGE0.160.170.1550.1650.01353,540410.1350.1774,01022,50058,430118,00071,0009,400
2025-04-16VPGE0.150.1650.140.160.01638,4471750.1550.16167,71746,50097,500221,50050013,00089,000889
2025-04-15VPGE0.1650.170.1350.15-0.005865,2731400.150.16194,55027,000106,000275,0005004,50054,50010,788192,000
2025-04-14VPGE0.170.180.150.15-0.01686,4681150.140.185258,47718,50080,000138,0005002,000166,00099140,000
2025-04-11VPGE0.1850.1850.1550.16-0.025303,187850.160.185132,85718,00020,00065,0002,0002,00061,5001,528
2025-04-10VPGE0.190.190.170.185-0.01576,085410.170.18526,7054,00050019,50025,000275
2025-04-09VPGE0.1450.200.1350.200.072,315,4213140.1850.201,163,82641,567277,360336,5001,5008,500404,5002,068
2025-04-08VPGE0.150.1550.1250.135458,3801180.1250.13213,12630,50043,00067,5001,0008,00063,52127,733
2025-04-07VPGE0.140.1550.1350.135-0.015445,566870.130.17167,30042,00026,000175,50034,000766