19:29:14 EDT Sun 06 Jul 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
2025-07-04VVPT0.1250.1350.1250.13233,269340.1250.13151,52536,0009,0007,50029,00020
2025-07-03VVPT0.1250.1350.1250.1381,934240.130.13519,92330,5006,5001,36115,5008,000
2025-07-02VVPT0.130.1350.1250.13108,164280.1250.13559,00017,50022,5001,0006,5004901,000
2025-06-30VVPT0.1350.1350.120.13-0.005217,341430.1250.1398,00023,00029,0005,00050,50094610,500
2025-06-27VVPT0.1350.1350.120.139,711150.1250.141,5001,0001,5004,5001,024
2025-06-26VVPT0.140.1450.1250.13-0.005433,329710.120.14213,83056299,50034,5007523,50068,5001,07011,000
2025-06-25VVPT0.1450.1450.1350.140.00595,609240.130.14548,5009,00016,5005,0003,00012,500632
2025-06-24VVPT0.140.140.130.14285,664720.130.145154,50062,50011,50022,0003746,50015,000413,000
2025-06-23VVPT0.150.150.1350.145-0.005139,398450.140.14567,95019,0006,00021,50011,00012,500205
2025-06-20VVPT0.1550.160.140.15652,8271090.1450.15365,255106,50022,50066,00052989,500585
2025-06-19VVPT0.150.1550.140.1550.01235,373500.150.15558,970105,50027,50050010,00032,000
2025-06-18VVPT0.1450.150.1350.1450.005695,1331050.140.155333,50078,60082,50078,50015,50076,50053829,000
2025-06-17VVPT0.1550.1550.130.14-0.01687,8181250.130.145255,82051,700114,500131,50021,50082,5001,26528,000
2025-06-16VVPT0.1550.1550.1450.15215,127630.1350.15552,00040,00035,00022,50017,00041,0008066,000
2025-06-13VVPT0.110.170.110.150.043,761,1896130.140.161,722,555431,060415,000584,5003,300186,500325,5004,65586,500
2025-06-12VVPT0.120.120.110.11-0.005233,412360.110.11571,15023,95654,50049,50034,000306
2025-06-11VVPT0.1250.1250.110.12-0.005293,621550.110.12136,50023,50015,00062,50030045,50011410,000
2025-06-10VVPT0.1250.1250.1150.1250.005176,965250.1150.12573,50033,50021,50044,0004,000438
2025-06-09VVPT0.1150.1250.110.1250.02540,4211130.120.125380,03033,00066,00017,5004007,00027,5007728,000
2025-06-06VVPT0.1050.1150.1050.1150.005169,957430.110.11548,72231,34015,00033,50048028,00041512,500
2025-06-05VVPT0.1050.1150.100.11667,2341160.100.115298,07589,614109,00068,50028,00073,000674
2025-06-04VVPT0.110.1150.1050.11-0.00576,053350.1050.1142,0551,50015,0009,5007,020193
2025-06-03VVPT0.120.120.1150.115-0.00539,327280.110.122,50022,7245001,5006,5005,000491
2025-06-02VVPT0.1050.120.100.120.02518,3031130.1150.12186,42813,95871,500123,500400106,0001,68713,500
2025-05-30VVPT0.110.1150.100.10-0.01623,331840.100.105212,043112,00087,000103,0005953,00091,5001,15012,500
2025-05-29VVPT0.120.120.110.11566,788280.110.11510,0009,0005,00039,0003,000238
2025-05-28VVPT0.120.1250.110.115335,164510.110.115116,14556,00046,00040,50050,50071925,000
2025-05-27VVPT0.1150.120.110.115-0.00573,800290.1150.1233,5008,0003,5009,0002,50016,550
2025-05-26VVPT0.1250.130.120.12103,540300.1150.12569,00018,0003,0006,0004007,000
2025-05-23VVPT0.110.1250.110.120.005124,465390.120.12559,50021,00014,50013,00014,5009651,000
2025-05-22VVPT0.1150.120.110.115-0.005522,915870.1150.12144,588175,2001,50040,00011,500149,0001,052
2025-05-21VVPT0.1250.1250.120.12-0.00581,206280.1150.12551,78550050010628,00012
2025-05-20VVPT0.1250.1250.120.12-0.00533,583150.120.12522,51410,500258
2025-05-16VVPT0.1250.1250.120.12175,767260.120.13101,50030,00020,50022,500946
2025-05-15VVPT0.1150.1250.1150.12301,444470.1150.125184,10069,0002,0004,0004001,00040,000419
2025-05-14VVPT0.1150.1250.1150.125-0.005692,761950.120.125269,53566,05081,00013,00075,500168,0008,684500
2025-05-13VVPT0.130.130.1250.1327,600170.1250.1320,0002,5005001501,5006262,000
2025-05-12VVPT0.130.1350.1250.125-0.01171,902360.1250.1471,0254,00020,02041,50010034,000207
2025-05-09VVPT0.1350.1350.130.13518,66160.130.145003,00014,500461
2025-05-08VVPT0.1350.1350.130.135-0.005268,571530.130.135162,81520,00015,00029,50032,5003427,000
2025-05-07VVPT0.1450.150.130.135-0.01112,586350.1350.1499,0004,0006,5002,500576
2025-05-06VVPT0.150.150.1450.1450.005191,030470.140.145125,5309,00013,50030,00011,0001,800
2025-05-05VVPT0.1350.1750.1350.141,028,7281870.140.15707,93630,00070,50067,0001,41650,00096,000638
2025-05-02VVPT0.140.140.130.140.0170,674220.130.1438,6732,00020,0008,5001,5001
2025-05-01VVPT0.140.140.1250.140.01222,582570.130.14148,5004,50018,50027,50080021,0006511,000
2025-04-30VVPT0.1450.1450.130.13-0.005156,012260.130.14535,50051,00015,0005,50049,000
2025-04-29VVPT0.1350.1450.1350.14-0.00567,574210.1350.1458,80071233,50011,00013,000562
2025-04-28VVPT0.1450.150.1350.135-0.00527,420130.1350.1454,35116,5005,5001,00049
2025-04-25VVPT0.1350.1450.1350.14-0.0053,62580.1350.1451,5001,000500110
2025-04-24VVPT0.1450.1450.1350.135-0.01543,536160.1350.14521,00010,00012,500
2025-04-23VVPT0.1450.150.130.135-0.005120,730170.1350.14107,6506,5006,000300
2025-04-22VVPT0.130.140.120.13-0.005238,987600.130.14555,00013,00046,00065,00050050057,0001,942
2025-04-21VVPT0.1350.1350.1350.1356,90050.1250.135,0005001,390
2025-04-17VVPT0.1250.1350.120.1350.005268,472620.1250.13153,5003,50055,50015,00022239,550600
2025-04-16VVPT0.1350.1350.130.135128,971300.130.13569,25025,50028033,500441
2025-04-15VVPT0.140.140.1350.140.00545,625260.130.1412,00050012,0003,0002,50015,500100
2025-04-14VVPT0.1350.1450.1350.1350.005119,516300.1350.1572,4354,50014,50016,50039015,000641
2025-04-11VVPT0.130.1350.1250.135432,4611010.130.135231,47127,50012,00037,00039024,50097,500912
2025-04-10VVPT0.140.140.130.135-0.00583,423310.1350.14538,8202,5005,00032,5003,0001,351
2025-04-09VVPT0.140.150.1350.140.015126,916590.1350.14100,3024,00011,00030010,500786
2025-04-08VVPT0.150.1550.1250.14160,161860.130.15553,16368032,50021,5006002,00048,500588
2025-04-07VVPT0.1450.1450.1350.145-0.005179,877660.1350.1486,0171,5005,00052,00033,0001,897