03:36:31 EDT Fri 29 Mar 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
2024-03-28VPHNM0.320.340.320.340.04307,9371020.330.34230,2099,0008,50024,50034,0001,227
2024-03-27VPHNM0.3250.3250.2950.295-0.0152,205270.2950.30525,46510,0008,0006005007,50090
2024-03-26VPHNM0.290.3050.290.3050.01539,700150.300.339,0001,00015,0004,00020010,500
2024-03-25VPHNM0.290.290.290.29-0.014,55550.2950.304,100300155
2024-03-22VPHNM0.2750.300.270.300.03109,681410.2950.3060,7918,50013,5007,00089019,000
2024-03-21VPHNM0.290.290.270.27-0.018,55070.270.282,0006,000300250
2024-03-20VPHNM0.280.280.260.28-0.00529,712150.270.3221,000500575,0002,500655
2024-03-19VPHNM0.290.3150.2850.3150.01554,595420.280.33528,6504,0001,5003,5004,50011,500195
2024-03-18VPHNM0.310.310.2950.295-0.01526,250170.2950.313,50050010,00011,500536
2024-03-15VPHNM0.310.3150.310.31-0.00517,85280.3050.3354,0007,5003,0003,332
2024-03-14VPHNM0.310.3250.310.3250.0115,60080.3050.3353,5002,5008,5001,000100
2024-03-13VPHNM0.330.3350.310.315-0.02571,328390.310.3218,5009,50015,50010,0003432,00014,635350
2024-03-12VPHNM0.320.340.3050.340.01130,004660.330.3465,01014,50016,00010,0004506,00015,5002,544
2024-03-11VPHNM0.2950.330.2950.330.04232,134850.320.33192,3006,50015,0008,5009,000834
2024-03-08VPHNM0.2550.300.2550.2950.05311,3791060.280.295156,50116,00049,50053,00050034,500380
2024-03-07VPHNM0.240.2450.230.245-0.005122,990650.240.2568,3105,50010,50018,0003,50016,500450
2024-03-06VPHNM0.2150.260.210.260.04247,483720.240.26164,9552,50057,5003,50050017,500403
2024-03-05VPHNM0.2150.230.2050.230.02103,575170.220.2390,9004,0001005,0005753,000
2024-03-04VPHNM0.200.2150.1950.210.005111,252360.200.21569,5001,00026,5003,0007,0003,452
2024-03-01VPHNM0.2250.2250.200.205-0.00527,729130.2050.22523,5003,500445
2024-02-29VPHNM0.2050.2350.2050.205-0.01537,500150.2050.2215,0008,50012,5001,500
2024-02-28VPHNM0.220.220.220.2216,74940.2050.2216,500249
2024-02-27VPHNM0.220.220.220.226,02030.220.2356,000
2024-02-26VPHNM0.210.220.2050.22-0.00577,010170.220.23557,50017,5002,000
2024-02-23VPHNM0.2250.240.2150.22579,036150.220.2469,0005,5003,0001,500
2024-02-22VPHNM0.2250.2250.2250.225-0.0136,500140.220.2356,0008,0006,0005,00011,500
2024-02-21VPHNM0.2350.2350.2350.2350.00515,740190.2250.2359,5006,000
2024-02-20VPHNM0.2250.230.2150.23-0.00581,615310.220.23531,0003,50018,00015,50050013,000
2024-02-16VPHNM0.200.2350.200.2350.0259,996150.2250.23532,50015,0001,0006,4965,000
2024-02-15VPHNM0.230.230.210.21-0.015136,638340.210.23567,0003,00030,0006,00030,000258
2024-02-14VPHNM0.2150.2250.2050.2250.01165,388390.220.225117,1002,0005,50016,00018,5005,500
2024-02-13VPHNM0.2150.2150.2150.2150.0219,400100.1950.2153,00016,000
2024-02-12VPHNM0.210.220.1950.195-0.0177,959380.1950.2139,26811,5005002,00024,500191
2024-02-09VPHNM0.1850.210.1850.210.01551,410330.200.2132,4101,5004,00010,5003,000
2024-02-08VPHNM0.200.2050.1850.195-0.01199,612540.190.20588,28435,0003,0003,5002,00065,500120
2024-02-07VPHNM0.210.210.200.2013,000120.200.2156,0005001,5005,000
2024-02-06VPHNM0.2050.2150.200.21529,027230.2050.212,7952,0006,0001,00017,00025
2024-02-05VPHNM0.210.2150.200.205-0.005109,629350.200.2250,6005,00036,50017,000228
2024-02-02VPHNM0.230.230.210.21-0.0283,778380.2150.22524,30015,50015,0008,00020,668310
2024-02-01VPHNM0.220.240.220.2250.015166,823540.2250.23101,70513,50015,00011,5007,50017,000598
2024-01-31VPHNM0.1950.250.1950.210.02578,4141620.2050.215318,30028,50071,50041,5002504,500112,000575500
2024-01-30VPHNM0.190.1950.190.190.00550,852150.190.19528,35213,5001,5007,500
2024-01-29VPHNM0.1950.1950.1850.185-0.00563,621130.180.18521,00015,00027,000111500
2024-01-26VPHNM0.1850.190.1750.190.00564,000190.1750.2043,5001,50015,0001,0003,000
2024-01-25VPHNM0.1850.190.180.185-0.00512,690100.1750.196,5005005,500
2024-01-24VPHNM0.190.190.180.1922,000140.180.1953,0001,50050017,000
2024-01-23VPHNM0.190.1950.190.1950.00524,714180.180.209,5005007,5001,5005,500
2024-01-22VPHNM0.1850.1950.170.1950.005342,7081120.180.20194,50011,00053,00039,50030043,500408500
2024-01-19VPHNM0.1750.190.1750.190.00532,185270.180.195,8007,00010,5008,500285
2024-01-18VPHNM0.180.1850.180.18-0.0157,164150.1750.19513,9806,0005,00010,00022,00094
2024-01-17VPHNM0.1750.1950.1750.1950,300200.1850.1921,45050014,00014,000
2024-01-16VPHNM0.1850.200.1750.190.01126,089390.1850.1937,1664,50010,50043,0003,00027,500
2024-01-15VPHNM0.200.200.1750.18-0.01200,361580.1750.1871,00049,00019,00016,5001603,50041,000
2024-01-12VPHNM0.220.220.190.19-0.055409,8641140.190.195229,16131,00027,00019,50023,00079,500400
2024-01-11VPHNM0.2250.250.2250.245-0.0058,35080.220.2457,350500500
2024-01-10VPHNM0.250.2550.230.2555,88060.240.2553,2501,500500630
2024-01-09VPHNM0.250.260.240.25571,207170.250.25521,17710,00030,0002,5007,478
2024-01-08VPHNM0.2350.2550.2350.2550.015237,085380.240.25203,5005,00015,0001,0002,5009,000400500
2024-01-05VPHNM0.240.2450.230.2450.00580,078100.2250.24540,0006,50032,0001,000150428
2024-01-04VPHNM0.240.240.240.240.0245,630100.230.24510,0003,00010,50011,50010,500130
2024-01-03VPHNM0.220.220.210.2262,000240.220.2438,5005,50010,0001,5005,0001,500
2024-01-02VPHNM0.230.2450.220.220.00568,000290.220.24543,2008,0005,00030011,000500