06:27:26 EST Fri 07 Feb 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
2025-02-06VPTK7.237.356.867.01-0.19198,7177396.927.05114,99932,86227,8477001,0218,7005,9004,38182
2025-02-05VPTK6.857.306.627.200.41279,9699787.107.25140,95348,00031,0002,4003,33524,30018,7008,58460
2025-02-04VPTK6.756.886.506.800.13129,9906276.796.8063,66822,62014,6008001,6746,60013,4004,273107
2025-02-03VPTK6.006.835.856.66-0.26287,6271,2086.576.92157,03141,06141,4536002,65216,7003,40010,3856,300
2025-01-31VPTK7.017.566.806.930.13378,4241,4856.906.94209,53949,21957,8005001,80830,6009,10010,9871,585
2025-01-30VPTK6.726.866.656.800.22129,7506026.736.8057,55919,40021,9016003,67314,6005,7004,051360
2025-01-29VPTK6.876.896.446.58-0.28224,6811,0096.466.80153,71221,50010,0006001,69820,0003,8788,562422
2025-01-28VPTK7.047.136.616.860.07221,3061,0436.866.93119,91428,80035,5723,9002,51511,2328,1067,1371,095
2025-01-27VPTK7.077.076.596.81-0.70419,2811,6716.786.82183,80174,50380,6575,4003,55728,25319,10012,9861,996
2025-01-24VPTK7.467.837.337.51-0.01193,6558727.457.8189,02528,80041,2011,2004,35710,3009,7715,643548
2025-01-23VPTK7.867.867.277.55-0.29184,2651,0007.457.5782,51829,10033,5002,9002,65914,8377,1007,546665
2025-01-22VPTK8.398.397.637.850.02312,3991,0867.817.86159,83430,00259,8007001,89943,1504,3007,317300
2025-01-21VPTK7.497.977.337.870.26417,0821,5037.707.99156,513102,20046,4254,3006,54267,40017,2848,7672,182
2025-01-20VPTK7.347.957.347.620.45174,6727207.547.61103,23528,0189,2002,8001,1635,5002,90015,84655
2025-01-17VPTK7.447.446.947.180.05234,1969536.997.18140,52630,30027,5002001,33520,0003,8007,216239
2025-01-16VPTK7.487.486.987.15-0.07189,2897237.107.2289,17739,90028,2004,4002,3886,20011,1005,051476
2025-01-15VPTK6.977.346.937.220.255310,7601,1437.177.22163,94339,00074,3613002,21115,0006,7004,536515
2025-01-14VPTK7.087.116.716.9650.375285,8791,1896.807.10168,60241,20043,9004001,97916,2002,2226,5471,655
2025-01-13VPTK6.936.946.446.59-0.66413,0601,9696.596.62241,40544,30044,5003,3005,60445,6009,80010,5061,960
2025-01-10VPTK7.657.657.137.25-0.64355,6681,8627.247.25194,62684,60015,7771,9006,17226,40010,7107,1421,955
2025-01-09VPTK8.008.037.707.91-0.03573,6584257.898.1043,5385,90013,1001,6061,3002,7003,771117
2025-01-08VPTK8.508.517.627.945-0.755450,6042,1187.877.99257,72483,60056,4303,0003,91912,00013,70011,1782001,912
2025-01-07VPTK9.109.108.438.65-0.17218,8591,1778.608.80133,09711,90030,2001,3003,22112,0009,20010,093730
2025-01-06VPTK9.809.998.818.82-0.92490,5062,3378.808.93280,37774,01357,6001,2004,43142,8008,10011,2321,303
2025-01-03VPTK9.299.799.019.740.82452,2421,9249.709.74255,67433,20077,2512,5002,66535,9006,69521,0393001,929
2025-01-02VPTK8.989.408.548.920.39442,6312,1868.928.93252,04164,10043,4011,1004,51630,1007,50024,6282,904
2024-12-31VPTK9.509.738.388.53-0.55514,3952,2738.508.55285,19635,20080,30014,2024,91654,7009,30217,1791,502
2024-12-30VPTK9.969.969.069.08-0.92634,1202,4549.089.18335,48088,600106,1321,7004,41549,60024,10014,8821,136
2024-12-27VPTK10.0010.539.5710.041.80848,4103,81510.0010.10478,61361,200149,5006,40018,47422,80032,40049,1366,541
2024-12-24VPTK7.058.437.058.251.27558,2202,1378.208.29322,97940,900114,6001,2005,30934,8005,20019,2421,703
2024-12-23VPTK6.967.096.586.980.14255,5081,0236.857.07158,70718,30030,1821,8003,66120,8006,9006,1211,320
2024-12-20VPTK6.567.066.456.84-0.09399,3111,4086.806.84208,34446,10094,6141,1004,19512,60017,1009,1221,681
2024-12-19VPTK7.357.576.836.93-0.02450,6761,8756.936.97228,53638,375112,1111,2004,63035,90011,2008,106898
2024-12-18VPTK6.397.646.396.950.61884,0323,7706.876.96505,26283,800131,7056,6009,68145,10047,00031,3834,287
2024-12-17VPTK6.606.636.296.36-0.12285,1781,1336.286.37132,62041,00050,7007003,71534,0007,50010,7911,207
2024-12-16VPTK6.246.866.166.480.42422,6941,7756.456.53225,45140,50177,1261,9007,24737,30010,10015,6753,158
2024-12-13VPTK6.336.335.866.06-0.13329,6791,7126.026.15223,06635,20528,7001,6004,88017,1007,9006,4301,726
2024-12-12VPTK6.796.885.966.20-0.63606,2622,6316.186.25391,43174,00028,8002,00010,73736,40026,80022,2982,835
2024-12-11VPTK7.187.336.606.83-0.31454,6421,9526.796.85289,71643,90062,5001,5008,28621,20012,3008,5951,994
2024-12-10VPTK7.507.507.027.15-0.21249,5411,0587.057.19142,58938,81424,1841,0005,35716,50011,8005,935559
2024-12-09VPTK7.387.977.247.350.12471,1251,9457.347.60314,36627,60068,9001,0003,99921,2008,55111,9352,625
2024-12-06VPTK7.007.496.707.230.49342,2331,4347.207.40181,15648,90064,0001,4003,69925,5006,6006,9641,629
2024-12-05VPTK7.217.216.646.75-0.44573,3722,2646.706.92353,09688,70058,5003,6005,78735,3007,00013,4061,793
2024-12-04VPTK7.908.157.027.19-0.28635,7602,1447.127.21357,56795,90099,4001,40021,59319,80014,30114,6481,590
2024-12-03VPTK7.237.576.657.470.54596,2991,9297.477.52322,49287,501101,1643,2003,30549,5009,93310,9261,587
2024-12-02VPTK7.708.186.886.95-0.65791,3013,0316.927.30439,85171,044177,5143,10012,50442,60019,10212,2414,590
2024-11-29VPTK7.187.757.077.600.48561,6471,7207.507.60361,41139,500105,6501004,83522,5002,20114,837450
2024-11-28VPTK6.757.186.727.120.23256,6296677.007.12155,69925,70027,90013,9007698,10017,4093,500231
2024-11-27VPTK6.697.286.456.89-0.23506,4551,6456.836.94343,25227,40072,7212,7002,97523,80012,40114,5181,060
2024-11-26VPTK6.107.506.107.121.201,088,3814,4237.027.22557,32598,800205,84919,50017,21173,80066,30228,6037,908
2024-11-25VPTK5.656.475.655.950.35494,3161,7205.925.99279,98345,10086,9002,8006,57033,90017,7346,8253,749
2024-11-22VPTK5.575.655.405.60-0.03184,0957155.505.6197,69625,00020,2902,0002,84721,2008,5003,4131,222
2024-11-21VPTK5.605.755.375.630.17160,9906155.555.7097,64726,0097,2002001,23316,8007,5013,184200
2024-11-20VPTK5.655.845.375.49-0.16210,1127145.405.56116,42715,90049,3502,1003,4827,8008,4014,005727
2024-11-19VPTK5.155.805.125.650.54510,1571,5895.555.65275,20686,20058,3002,5005,06952,00015,4578,0632,362
2024-11-18VPTK5.315.355.045.11-0.01281,2151,0345.065.15162,29157,80023,6001,9003,83511,7005,1027,7932,729
2024-11-15VPTK5.275.334.985.12-0.27323,1361,2625.125.14212,60521,60042,8004,6003,64020,7007,4014,909770
2024-11-14VPTK5.455.605.265.38-0.01233,1817685.365.40116,50239,60045,5002,0001,8617,40012,7014,739807
2024-11-13VPTK5.475.565.315.39-0.18157,3097245.355.4483,99326,30027,7001,8001,3126,4004,6862,947900
2024-11-12VPTK5.295.645.285.590.22200,1287725.545.60116,84624,50035,0004002,8257,2007,4013,691400
2024-11-11VPTK5.475.605.225.37-0.35314,7051,2015.305.37202,92837,70027,6002,0004,26117,80012,1016,4821,055
2024-11-08VPTK6.006.005.465.72-0.13283,6381,0075.615.72158,95520,30055,8002,1002,97514,9009,4007,907785