06:38:55 EST Sat 05 Dec 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-12-04VPGM2.522.582.482.570.031,421,0914,1362.572.59720,737244,1047,846152,1008,078214,80037,17530,5754,700
2020-12-03VPGM2.552.562.502.54-0.011,315,3533,4722.522.54699,358187,7532,32087,1007,603280,27024,31123,142100
2020-12-02VPGM2.472.572.432.550.162,370,6026,2332.482.551,181,772457,02220,30095,10023,593436,40034,43998,08122,000
2020-12-01VPGM2.292.452.272.390.171,855,7444,0152.332.45743,059432,3603,23194,50013,020415,90036,81489,73510,100
2020-11-30VPGM2.212.262.132.240.011,494,4883,3082.172.24786,621159,4007,12052,5009,500432,50034,6554,0487,400
2020-11-27VPGM2.202.282.162.23-0.02721,4281,9112.232.24330,616137,0003,94432,8004,700179,20016,53314,1091,600
2020-11-26VPGM2.172.262.172.250.03298,7147252.212.25140,15064,6002,08311,70015069,4007,4522,989
2020-11-25VPGM2.122.252.122.210.041,196,9802,7872.202.24578,653171,0006,56084,2006,400314,80021,9004,2788,000
2020-11-24VPGM2.142.222.112.17-0.082,026,2624,6342.172.191,056,833341,33235,002111,70016,780356,20055,41335,4267,400
2020-11-23VPGM2.242.272.202.25849,3141,9862.202.25420,439165,47045831,8004,898206,29611,7403,3153,500
2020-11-20VPGM2.242.302.212.25-0.021,078,8523,1062.212.28559,336169,2005,91553,900900201,90019,95062,230600
2020-11-19VPGM2.202.282.202.251,069,7642,5462.232.28529,733188,8006,38998,0001,800175,54023,83445,126
2020-11-18VPGM2.312.372.252.25-0.051,734,4114,0352.242.32859,354205,70614,067141,00014,300276,50033,979147,1113,000
2020-11-17VPGM2.382.382.302.30-0.03987,6331,6992.302.33399,165236,1003,50031,7004,150205,50015,30792,016
2020-11-16VPGM2.312.352.262.350.05852,1672,0792.322.35399,275155,20065044,9001,010104,80014,620129,049
2020-11-13VPGM2.332.382.302.30-0.01834,2031,7972.302.35351,20894,65010,17073,6009,300162,30023,66893,5849,600
2020-11-12VPGM2.222.332.212.330.121,014,5042,0572.252.33415,334111,3109,11342,4002,910328,40035,51062,6001,400
2020-11-11VPGM2.242.262.202.21-0.02775,5192,2042.202.24338,547175,55018345,700889112,90027,81059,299
2020-11-10VPGM2.262.292.222.23-0.01722,4521,2952.232.25342,432101,5009,16125,8001,420209,13528,5713,910
2020-11-09VPGM2.352.352.192.24-0.182,655,7445,6952.242.251,293,342435,58817,387131,50010,085547,200107,222101,398200
2020-11-06VPGM2.422.442.322.420.041,208,5721,8392.402.42633,381159,6008,97570,100797279,90031,70622,862
2020-11-05VPGM2.282.382.282.380.161,718,2682,3382.352.38861,033255,0004,42742,5001,000343,10059,401147,823200
2020-11-04VPGM2.272.312.162.251,609,9153,0252.222.25661,689279,3005,82753,3002,670482,20047,51764,088200
2020-11-03VPGM2.312.322.252.25-0.041,246,9352,0692.252.30719,533148,2006,26094,0001,106231,70027,64714,844
2020-11-02VPGM2.402.412.292.29-0.04783,2931,6062.292.33366,114203,4206,04333,6003,650116,10046,8133,0261,500
2020-10-30VPGM2.342.372.262.330.031,113,2601,7972.282.34597,893184,75013,47123,1001,760240,00030,41118,684
2020-10-29VPGM2.322.402.282.30-0.082,161,2592,9172.302.361,384,169223,4006,97843,3003,246431,80056,6489,327
2020-10-28VPGM2.472.472.322.35-0.192,100,1073,4422.342.39951,073266,50011,39846,8002,110689,07755,03773,496
2020-10-27VPGM2.412.592.382.530.233,112,0483,4182.532.561,576,701611,10045,07693,9007,600612,238127,22834,352100
2020-10-26VPGM2.312.362.282.30526,9561,3852.282.30186,043156,3401,29512,3001,40092,00010,48864,442400
2020-10-23VPGM2.312.372.262.310.02561,6231,0272.282.36202,399157,5005,7752,500270174,0004,43213,928
2020-10-22VPGM2.202.342.172.290.061,034,3801,7682.292.33377,156224,1002,27329,6001,200222,90029,285144,839
2020-10-21VPGM2.222.302.1852.230.031,366,0843,2132.202.25617,514340,2007,91562,100310193,50027,335107,391
2020-10-20VPGM2.302.302.152.20-0.101,811,6443,6212.202.21913,442331,30015,59248,7004,100365,00049,93468,0452,800
2020-10-19VPGM2.352.382.302.30-0.02726,3261,8042.302.31336,063167,8008,95135,3005,439138,80018,80410,1914,900
2020-10-16VPGM2.332.362.302.32663,7642,0952.312.36264,451208,2636741,900600131,1008,5337,566
2020-10-15VPGM2.332.372.312.34-0.02463,5381,3662.312.36249,23092,10070732,00060069,90015,0003,199
2020-10-14VPGM2.392.4352.352.35-0.041,061,5202,1092.342.39572,485268,5701,70636,7004,775121,20011,61438,103
2020-10-13VPGM2.272.422.232.390.092,100,8643,6372.362.391,161,259389,5004,81585,3005,400361,10047,91942,738
2020-10-09VPGM2.312.492.262.290.032,468,0823,3382.292.321,114,114338,10017,00557,40014,800739,50059,463126,289100
2020-10-08VPGM2.182.262.142.260.071,134,6501,6822.262.28411,982245,2501,23020,700200217,5004,425229,495
2020-10-07VPGM2.072.192.072.190.041,104,0532,1822.172.19424,658241,1166,70738,100441174,00011,565204,765
2020-10-06VPGM2.132.192.112.150.041,262,4713,0402.152.17560,575306,8007,49649,1001,842300,50014,41616,116
2020-10-05VPGM2.202.282.102.10-0.103,166,0724,0012.102.161,708,575693,70025,49271,3002,700480,50041,615131,380
2020-10-02VPGM2.202.242.112.20-0.021,133,1391,7162.182.20561,761225,2533,65822,600150290,00021,9376,097
2020-10-01VPGM2.142.242.102.190.022,075,5282,9352.152.221,017,024501,90016,78959,10012,680389,40046,01029,458
2020-09-30VPGM2.262.292.152.17-0.101,931,6772,9102.162.22941,855395,0001,40280,1003,535378,90069,02955,075100
2020-09-29VPGM2.272.312.242.27-0.041,449,2112,2002.272.28661,596305,9002,96839,70099,833284,00022,00723,972
2020-09-28VPGM2.352.352.242.29-0.031,633,8012,0932.282.31814,736409,9003,72514,0002,050319,0009,11358,877
2020-09-25VPGM2.302.372.282.320.041,175,6292,5872.302.35620,705320,1008286,3003,775174,0006,66540,129
2020-09-24VPGM2.152.372.012.280.123,150,3344,9912.272.341,574,736755,9816,47568,2006,399549,600108,60769,163
2020-09-23VPGM2.502.532.162.16-0.453,766,1225,9212.162.241,671,944853,2014,84353,6001,399962,40084,915125,786
2020-09-22VPGM2.602.702.552.610.011,256,3152,5322.572.61605,455309,6018,48425,5001,500260,1009,70130,860
2020-09-21VPGM2.682.752.472.60-0.133,182,3026,1132.572.601,303,392669,40019,19450,9002,250935,70035,310143,108200
2020-09-18VPGM2.712.762.682.750.041,300,4372,0202.732.75640,140142,5013,24527,3001,600394,10016,26971,760
2020-09-17VPGM2.652.742.632.740.05808,8401,2882.692.75399,367180,5367,7109,100700200,7003,1987,103
2020-09-16VPGM2.752.762.692.740.011,126,6051,5432.682.74552,543203,9004,25018,8001,700238,0603,98497,324
2020-09-15VPGM2.652.752.612.730.121,169,5721,8362.652.74609,395239,9584,1906,300527258,80097245,557
2020-09-14VPGM2.602.652.582.600.021,078,5451,8772.602.62509,831283,1026,93716,1004,058220,74311,42225,555
2020-09-11VPGM2.702.712.552.58-0.161,589,2682,4062.572.63658,625339,60015,04915,7001,898469,50014,95768,944
2020-09-10VPGM2.702.782.692.740.062,580,7133,6952.722.741,232,345523,60018,97568,7002,042454,80031,580235,018
2020-09-09VPGM2.602.792.562.680.094,247,2354,6512.682.712,212,834752,18828,12752,5004,164809,80067,472309,968
2020-09-08VPGM2.282.722.182.580.275,549,8916,8292.582.612,983,3751,074,02460,518134,7008,9281,112,98233,730128,7323,900