11:17:39 EDT Tue 18 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
2024-06-17VPTK2.362.432.272.380.03118,2184402.352.3877,01216,5008,2005134,20010,301785450
2024-06-14VPTK2.442.442.282.35-0.0669,9192552.302.3752,71010,8002931,1003,801596100
2024-06-13VPTK2.462.462.402.41-0.0545,7941072.382.4728,62014,500971,000701678100
2024-06-12VPTK2.432.502.372.460.05128,3843612.352.4669,00038,2007,6001003053,5003,7004,373100
2024-06-11VPTK2.402.4152.372.415-0.02535,1611242.382.4130,2208002236001,0031,558200
2024-06-10VPTK2.372.462.332.440.0365,6472722.382.4431,44914,1505,0002003282,1001,7016,134200
2024-06-07VPTK2.402.462.352.40-0.0979,5093012.352.4762,8996,1001005203,9003,5001,972100
2024-06-06VPTK2.402.492.402.490.0961,9442302.412.4935,86311,6008008852,8001,8016,533100
2024-06-05VPTK2.412.472.362.40-0.0461,5103192.362.5047,8016,9004002002711,4002,7011,332200
2024-06-04VPTK2.302.492.282.480.1338,3872362.392.7524,2444,3001002213,8001,8012,171
2024-06-03VPTK2.402.452.322.35-0.0563,8122772.352.3932,01118,0003002003209,5004001,975750
2024-05-31VPTK2.452.502.302.40-0.0673,1393102.392.4151,9269,6002003003803,0003,6023,072400
2024-05-30VPTK2.512.602.432.46-0.16108,1923592.452.5580,75511,0001,0009005371,70010,0131,676200
2024-05-29VPTK2.442.802.442.610.12123,2924232.562.7064,89125,10012,1001003849,5527,5052,822200
2024-05-28VPTK2.412.532.242.520.06132,1814592.452.5688,57415,8008,0002007348,1006,9512,484900
2024-05-27VPTK2.402.802.392.460.0662,9521492.442.6032,4034,1003,83030013219,4798001,606
2024-05-24VPTK2.652.662.332.39-0.30293,8991,2522.382.48178,75438,0003,2002,5001,06822,47240,2145,0831,100
2024-05-23VPTK2.942.942.652.69-0.25185,3116712.672.80116,50214,0007,8002,60083111,10024,2016,0991,000100
2024-05-22VPTK3.053.082.892.94-0.14119,2724122.892.9071,64617,70013,8001,1003053,9008,3021,389
2024-05-21VPTK2.993.152.953.08123,4784993.053.0968,14043,6002,2001007672,9972,8651,805500
2024-05-17VPTK3.203.202.983.08-0.0683,9004332.953.1567,2293,9003,9002461,3003,8012,530100
2024-05-16VPTK3.243.313.053.14-0.21195,4687333.113.24106,63138,6004,4001,2996,60026,2027,045200
2024-05-15VPTK3.633.633.263.350.11244,0051,0393.303.45163,14130,3004,8001,0001,6777,00028,6544,641500
2024-05-14VPTK3.253.373.143.240.25378,4341,5153.153.29242,30955,50126,1006001,7857,80014,70016,2331,800
2024-05-13VPTK3.163.202.912.99-0.10146,1146282.923.19102,1668,9007,8004014,10014,7256,554100
2024-05-10VPTK3.103.152.963.090.14301,0221,2983.033.10197,06438,00017,3007001,26310,10028,4194,8401,600
2024-05-09VPTK3.063.102.802.950.18280,6159372.943.00165,45544,00026,8521,4001,92117,30012,2087,1001001,000
2024-05-08VPTK2.912.912.732.77-0.10112,1914372.772.8071,81917,8007,9006965,9008014,225100
2024-05-07VPTK2.823.052.822.87120,7486062.802.9978,27310,1006,90080095211,4005,9553,988300
2024-05-06VPTK2.913.162.872.870.07312,5829872.842.96215,60633,40013,10010081712,20011,70012,171400
2024-05-03VPTK3.183.202.752.80-0.43557,2702,3052.802.84369,15147,40059,2002,2002,42926,30033,94610,9121,785
2024-05-02VPTK3.953.953.203.23-0.50183,3139083.233.36121,65715,50016,8001,7003905,40014,4435,486300
2024-05-01VPTK3.504.173.013.73-0.01583,3182,1093.693.73343,60364,50087,8001,4003,27629,50037,7529,4631,315
2024-04-30VPTK4.154.723.503.78-0.241,020,4704,1173.733.91537,90890,100172,9076,0005,12126,60083,70227,8439,400
2024-04-29VPTK3.554.083.433.980.57755,6502,5563.964.10437,18560,100130,0002,1006,75420,40059,56324,5974,001
2024-04-26VPTK2.873.552.833.370.69699,1311,9133.303.45428,70870,10066,20013,1006,45621,60064,21415,1406,500
2024-04-25VPTK3.303.302.412.68-0.42692,0952,1142.682.79369,19984,70070,9003,3005,92637,50086,14513,51710,800
2024-04-24VPTK2.593.222.243.100.94979,4492,7213.103.22582,32456,00060,52015,70014,78569,600132,81823,0358,320
2024-04-23VPTK1.802.271.782.190.47731,4301,6452.132.24451,42279,70055,9007,3009,71445,35160,63210,4652,800
2024-04-22VPTK1.701.931.671.720.28422,7849511.691.85261,50751,40031,6003,38736,41426,2238,093600
2024-04-19VPTK1.371.451.371.450.0756,856971.411.5234,1257,20013,000100650700301260
2024-04-18VPTK1.461.511.371.38-0.08103,3381621.381.4047,59416,0008,00060020028,3002,30082
2024-04-17VPTK1.511.531.431.46-0.0533,645921.461.5622,1916,3001,6001901,3001,000776
2024-04-16VPTK1.421.611.391.500.1185,8162491.451.5234,25032,90010,4002004502,7003,0011,571
2024-04-15VPTK1.521.551.381.38-0.1482,6771851.261.4136,58215,1006,30060022120,4002,250869100
2024-04-12VPTK1.581.591.501.52-0.0459,9551511.501.5633,3258,9009007005636,4008,102708100
2024-04-11VPTK1.531.571.491.570.0457,2751471.531.5830,42514,3001,4002006926,8002,701548
2024-04-10VPTK1.651.671.521.54-0.16158,5154191.521.57104,83325,5005,3001001,77411,7006,5011,645200
2024-04-09VPTK1.611.701.561.700.1173,8341491.691.7022,71813,80012,1003588,6006,9008,309
2024-04-08VPTK1.691.711.591.59-0.1132,490871.591.6511,4141,9009,4001099006,1001,669100
2024-04-05VPTK1.811.811.611.70-0.06179,9353561.571.70118,32924,4001,50040072216,70015,7011,478
2024-04-04VPTK1.801.801.751.75-0.0549,5321181.751.8039,9308,00010077800302308
2024-04-03VPTK1.751.811.751.800.0551,8421011.751.8039,6678,200742002,4001,026
2024-04-02VPTK1.791.851.741.75-0.02129,0612161.751.81104,4139,6001,4003981,1009,5001,661
2024-04-01VPTK1.891.891.771.77-0.0885,8522021.771.8067,9968,1006,2002141,2006011,270
2024-03-28VPTK1.901.901.841.85-0.02100,7202181.851.8681,26712,0001001,4004,600871
2024-03-27VPTK1.811.931.781.870.0780,4762271.871.9360,67913,5001,1001057003,634436
2024-03-26VPTK1.861.961.791.80-0.03142,8413701.801.8186,62218,00016,9001,3004959,5007,2011,534
2024-03-25VPTK1.821.911.701.83186,7573321.831.88124,05927,80022,7005542,4005,8002,202
2024-03-22VPTK1.932.071.801.83-0.07235,7465341.831.91146,63725,70014,9004004207,00923,50012,363
2024-03-21VPTK1.501.901.491.900.42264,0236141.811.92134,70633,50051,7001,5002,1949,70024,2014,416500
2024-03-20VPTK1.661.661.481.48-0.19242,1795651.481.51110,07125,70053,4001,80080111,20024,4008,2691,500
2024-03-19VPTK1.731.731.671.70-0.0333,7651221.671.7224,1512,8003,8001001514001,520425