Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:40:51 EDT Wed 24 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-23
T
VPH
0.11
0.11
0.10
0.11
161,387
51
0.105
0.11
98,225
24,000
15,000
13,500
175
9,500
492
2024-04-22
T
VPH
0.115
0.115
0.105
0.115
-0.005
158,047
40
0.105
0.13
111,100
11,500
19,000
500
6,000
546
2024-04-19
T
VPH
0.15
0.15
0.095
0.12
-0.035
682,298
192
0.11
0.12
295,104
45,500
164,500
40,000
30
114,927
12,846
2024-04-18
T
VPH
0.155
0.155
0.155
0.155
0.005
6,285
7
0.15
0.155
2,500
3,500
2024-04-17
T
VPH
0.15
0.15
0.15
0.15
5,217
3
0.15
0.155
5,217
2024-04-16
T
VPH
0.15
0.15
0.15
0.15
10,021
2
0.15
0.155
10,000
21
2024-04-15
T
VPH
0.15
0.155
0.145
0.15
-0.005
35,703
9
0.145
0.15
20,000
4,000
5,500
6,000
3
2024-04-12
T
VPH
0.16
0.16
0.155
0.155
-0.005
181,035
28
0.15
0.155
142,000
30,500
1,000
7,500
35
2024-04-11
T
VPH
0.16
0.16
0.16
0.16
3,095
3
0.155
0.16
3,075
2024-04-10
T
VPH
0.16
0.16
0.16
0.16
0.005
5,416
3
0.155
0.16
5,000
2024-04-09
T
VPH
0.155
0.16
0.155
0.16
11,002
6
0.155
0.16
10,500
500
2
2024-04-08
T
VPH
0.16
0.16
0.155
0.155
-0.005
56,248
11
0.15
0.16
16,216
5,000
15,000
10,000
10,000
2024-04-05
T
VPH
0.16
0.16
0.145
0.16
93,157
13
0.155
0.16
65,100
17,500
10,500
57
2024-04-04
T
VPH
0.155
0.16
0.145
0.16
112,600
31
0.16
0.165
79,533
12,500
200
9,000
106
10,500
447
2024-04-03
T
VPH
0.155
0.16
0.15
0.16
0.03
136,288
37
0.155
0.16
128,500
3,500
500
100
2,500
372
2024-04-02
T
VPH
0.16
0.16
0.13
0.15
-0.01
168,620
47
0.145
0.16
145,700
10,000
5,500
50
500
6,500
270
2024-04-01
T
VPH
0.165
0.165
0.155
0.16
69,423
32
0.155
0.16
48,625
7,000
4,000
9,500
283
2024-03-28
T
VPH
0.16
0.165
0.16
0.165
0.005
25,886
14
0.16
0.165
14,421
5,000
6,000
465
2024-03-27
T
VPH
0.165
0.165
0.16
0.16
23,008
15
0.155
0.16
11,700
10,500
378
2024-03-26
T
VPH
0.17
0.17
0.16
0.16
-0.01
38,209
24
0.16
0.165
26,049
500
1,000
9,500
588
2024-03-25
T
VPH
0.175
0.18
0.165
0.17
24,773
14
0.17
0.175
20,415
2,000
2,000
2024-03-22
T
VPH
0.175
0.175
0.16
0.17
-0.005
60,277
32
0.165
0.17
39,352
3,000
1,500
760
15,000
265
2024-03-21
T
VPH
0.17
0.18
0.17
0.18
0.005
5,595
6
0.175
0.18
3,000
2,500
2024-03-20
T
VPH
0.18
0.185
0.165
0.175
-0.01
228,088
49
0.17
0.18
152,424
12,500
33,000
14,000
16,000
114
2024-03-19
T
VPH
0.185
0.185
0.18
0.18
8,179
8
0.18
0.185
500
500
7,000
100
33
2024-03-18
T
VPH
0.18
0.18
0.18
0.18
6,976
11
0.18
0.185
5,320
1,150
193
2024-03-15
T
VPH
0.18
0.18
0.17
0.175
-0.02
60,208
24
0.175
0.18
32,500
7,000
1,000
9,000
10,500
199
2024-03-14
T
VPH
0.18
0.195
0.18
0.195
33,628
14
0.19
0.195
30,000
500
2,500
25
500
2024-03-13
T
VPH
0.185
0.195
0.185
0.19
92,400
29
0.19
0.195
32,000
16,500
15,000
10,500
1,200
16,500
575
2024-03-12
T
VPH
0.185
0.19
0.185
0.19
0.005
25,041
12
0.19
0.195
9,500
15,000
47
2024-03-11
T
VPH
0.185
0.19
0.18
0.185
0.015
29,379
19
0.185
0.195
8,000
2,000
8,000
4,000
200
6,500
679
2024-03-08
T
VPH
0.19
0.19
0.17
0.17
-0.02
36,826
20
0.175
0.18
29,300
2,000
1,500
500
3,500
5
2024-03-07
T
VPH
0.19
0.19
0.19
0.19
-0.005
20,410
16
0.185
0.20
9,500
1,500
275
9,000
135
2024-03-06
T
VPH
0.185
0.195
0.18
0.195
0.005
9,919
17
0.19
0.195
7,000
2,500
401
2024-03-05
T
VPH
0.18
0.19
0.18
0.19
0.01
3,335
5
0.185
0.19
3,000
2024-03-04
T
VPH
0.18
0.185
0.17
0.18
-0.02
50,178
32
0.18
0.185
48,506
500
500
459
2024-03-01
T
VPH
0.17
0.20
0.17
0.20
0.04
19,615
16
0.18
0.21
17,500
500
200
1,000
165
2024-02-29
T
VPH
0.18
0.18
0.16
0.16
-0.02
39,849
35
0.16
0.18
23,967
2,000
3,500
350
9,500
527
2024-02-28
T
VPH
0.18
0.185
0.175
0.175
11,269
15
0.175
0.18
9,000
500
400
1,000
369
2024-02-27
T
VPH
0.185
0.19
0.175
0.175
-0.01
23,821
16
0.18
0.19
12,500
2,000
5,500
3,000
510
2024-02-26
T
VPH
0.185
0.185
0.17
0.185
-0.005
13,622
14
0.185
0.19
7,500
490
5,000
132
2024-02-23
T
VPH
0.195
0.195
0.19
0.19
22,125
8
0.185
0.19
11,000
5,000
6,000
100
25
2024-02-22
T
VPH
0.19
0.195
0.185
0.185
11,785
12
0.185
0.195
6,000
1,500
2,500
500
785
2024-02-21
T
VPH
0.195
0.195
0.185
0.185
-0.01
30,857
18
0.185
0.21
7,000
3,500
6,000
1
14,000
41
2024-02-20
T
VPH
0.195
0.195
0.18
0.195
53,629
29
0.195
0.21
29,005
10,000
1,000
8,000
300
4,500
503
2024-02-16
T
VPH
0.185
0.195
0.185
0.195
105,553
17
0.19
0.195
105,501
7
2024-02-15
T
VPH
0.18
0.195
0.17
0.195
0.025
79,473
33
0.185
0.21
56,000
14,500
100
4,500
3,500
423
2024-02-14
T
VPH
0.155
0.17
0.155
0.165
0.015
51,303
37
0.16
0.17
29,500
6,000
1,500
300
4,000
8,000
1,180
2024-02-13
T
VPH
0.175
0.18
0.15
0.175
54,131
25
0.155
0.18
34,500
1,000
16,000
1,000
235
1,000
294
2024-02-12
T
VPH
0.18
0.19
0.175
0.175
0.005
23,396
23
0.175
0.18
9,142
3,500
6,000
2,000
2,000
231
2024-02-09
T
VPH
0.195
0.195
0.17
0.18
-0.02
82,262
37
0.175
0.185
11,250
7,000
18,500
33,000
500
11,000
695
2024-02-08
T
VPH
0.18
0.20
0.175
0.20
0.02
67,761
46
0.20
0.21
38,500
1,500
12,500
6,500
845
7,500
250
2024-02-07
T
VPH
0.21
0.21
0.18
0.19
-0.005
100,006
39
0.18
0.215
30,000
16,500
2,000
23,000
335
27,500
650
2024-02-06
T
VPH
0.185
0.20
0.18
0.195
0.01
268,107
43
0.195
0.215
142,500
11,000
52,500
34,500
175
26,000
15
1,000
2024-02-05
T
VPH
0.26
0.26
0.185
0.185
-0.075
628,010
146
0.18
0.185
247,825
75,500
179,000
52,000
115
11,500
57,500
1,010
500
1,000
2024-02-02
T
VPH
0.26
0.265
0.26
0.26
-0.005
14,450
14
0.25
0.26
12,510
1,000
235
500
4
2024-02-01
T
VPH
0.265
0.315
0.265
0.265
-0.035
103,335
60
0.26
0.285
69,230
9,000
100
4,500
25
19,500
279
2024-01-31
T
VPH
0.29
0.31
0.265
0.30
0.015
91,088
42
0.265
0.32
64,472
10,500
4,500
7,000
3,500
500
2024-01-30
T
VPH
0.345
0.345
0.28
0.285
-0.045
106,960
33
0.28
0.29
72,715
30,285
3,000
500
2024-01-29
T
VPH
0.345
0.35
0.325
0.325
-0.025
59,007
35
0.335
0.35
27,804
5,000
8,000
900
16,500
318
2024-01-26
T
VPH
0.325
0.35
0.32
0.35
0.025
50,117
30
0.33
0.35
19,500
3,000
17,500
3,000
200
6,000
1
500
2024-01-25
T
VPH
0.34
0.34
0.325
0.325
-0.005
8,351
16
0.32
0.325
6,619
500
1,000
127