18:47:22 EST Wed 28 Feb 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
2024-02-28VVPT0.290.300.280.300.015158,716450.2950.3061,0104,50045,00027,50018,500976
2024-02-27VVPT0.280.290.280.290.00576,668440.280.2940,3134,50014,50010,5003,5002,000355
2024-02-26VVPT0.290.290.2850.290.00518,278190.2850.295,36311,000500903
2024-02-23VVPT0.290.3050.2850.290.01188,386650.280.29107,84545,0004,50061629,500502
2024-02-22VVPT0.300.3050.280.28-0.02149,057740.2750.2872,98116,50019,50021,50017,000980
2024-02-21VVPT0.300.300.2850.300.01105,906390.2850.30529,1589,50057,0003,0002,0004,000918
2024-02-20VVPT0.300.3050.270.29-0.015181,666710.290.3040,4595,00025,0008,00030,00067,4004,427
2024-02-16VVPT0.2950.3150.2950.305-0.01559,683340.300.30534,6262,0001,0001,50015920,044
2024-02-15VVPT0.3150.320.2950.320.01599,587570.2950.31534,3954,00027,0003,00028,5001,165
2024-02-14VVPT0.3050.3150.270.295-0.01245,4971000.290.31139,29919,00026,50016,5001,20011,50030,0001,244
2024-02-13VVPT0.300.310.250.3050.01291,100910.2950.31178,64344,50010,00010,0001,47030,50011,0004,574
2024-02-12VVPT0.2850.310.280.2950.01588,3722550.290.30164,80256,00078,00089,00086524,500173,500567
2024-02-09VVPT0.230.2850.220.2850.055451,6761580.2650.28254,53017,50068,00031,5006501,00073,0003,484
2024-02-08VVPT0.2350.240.230.235-0.00551,084490.2250.23530,8701,0005,0004,0003008,0001,539
2024-02-07VVPT0.250.250.2250.23-0.015226,823960.230.24115,8464,50029,00034,5005141,000380
2024-02-06VVPT0.240.250.2350.2450.005140,735510.240.25109,3906,0008,50015,0001,000844
2024-02-05VVPT0.2550.260.230.25-0.01642,7781970.2350.25230,00560,500112,00087,5002,26814,000133,0008071,000
2024-02-02VVPT0.2650.2650.260.2650.005129,894680.260.26524,22512,50013,00029,00038846,5003,055
2024-02-01VVPT0.270.2750.260.260.005313,176840.260.2799,00030,50058,50022,500100,0001,135500
2024-01-31VVPT0.2850.2850.250.26-0.005585,4311470.250.26265,47061,50072,50059,000350122,0001,3882,000
2024-01-30VVPT0.270.2750.250.2750.025212,291700.260.2895,4663,50064,50031,00055915,500910
2024-01-29VVPT0.270.280.250.255-0.015353,3901350.250.255175,75020,50045,00064,0001,59813,50023,5007,216
2024-01-26VVPT0.3050.3050.2650.27-0.015526,6581300.270.29304,10014,07790,50040,00070074,5001,963
2024-01-25VVPT0.310.310.2850.285-0.015211,553840.2850.31114,02417,00049,00012,00098316,5001,018
2024-01-24VVPT0.310.310.2950.31162,580670.2950.3158,7005,00030,00036,0002532,00028,5001,467
2024-01-23VVPT0.320.320.300.31-0.005291,327750.300.31196,2007,50068,0007,0004202,0008,0001,426
2024-01-22VVPT0.320.320.3050.310.01239,4921150.300.31595,77418,58933,50029,5004004,00052,5002,511500
2024-01-19VVPT0.300.320.300.300.015462,0991410.300.32252,20715,50067,50061,0005001,00061,5002,058500
2024-01-18VVPT0.300.300.2850.295-0.005109,973560.2850.29523,5365,50034,50036,0009,500907
2024-01-17VVPT0.2950.310.290.3097,647390.290.3055,20126,00015,500300120
2024-01-16VVPT0.330.330.2950.305-0.025289,8621360.2950.31147,90914,4726,50037,5001002,00076,5003,383
2024-01-15VVPT0.320.3350.3150.32191,811680.320.33123,0113,00028,00022,0003008,5004,0001,149
2024-01-12VVPT0.320.320.310.32209,297820.3150.3264,52451,50031,50027,500505,00027,500923500
2024-01-11VVPT0.330.330.310.32121,813460.3150.3255,0007,50048,0002,5003006,0001,3131,000
2024-01-10VVPT0.3550.3550.3150.325-0.015485,0111420.3150.33186,75320,00079,000115,50079,5001,8961,000
2024-01-09VVPT0.350.360.3350.335-0.005416,4811280.330.35159,61236,500119,50040,5001,15032,00024,5001,774
2024-01-08VVPT0.320.360.320.340.021,323,0713840.340.35470,07571,600351,600171,0001,85839,000207,5005,2433,000
2024-01-05VVPT0.3050.320.300.320.025352,4641160.3150.32151,83223,50046,50047,0003086,00074,5001,894500
2024-01-04VVPT0.3150.3150.2950.300.005228,048580.290.305106,0006,00046,50043,0001,00024,000666500
2024-01-03VVPT0.310.3150.2850.29-0.02246,3721080.290.30114,50020,00010,00037,00019,00042,0001,2872,000
2024-01-02VVPT0.310.3150.2950.310.015187,3661160.300.31128,96811,50016,0004,5003007,00013,5007352,500
2023-12-29VVPT0.300.310.290.295-0.015444,3801420.290.31105,25622,50097,00066,000350150,0001,469500
2023-12-28VVPT0.300.310.300.31143,585540.300.3145,99050057,50053937,0001,390500
2023-12-27VVPT0.2850.320.2850.310.02462,2091780.2850.31141,09128,00085,65086,0003,0009,500105,0001,6391,000
2023-12-22VVPT0.2950.2950.2850.290.005187,156780.290.29527,6175,00076,00021,00020050055,0001,368
2023-12-21VVPT0.310.3150.280.285-0.02347,3041530.2850.30160,30018,00070,00043,0001,50018,50032,0001,924
2023-12-20VVPT0.290.320.2850.300.015579,5572140.290.30260,47534,00047,50082,00078827,500120,5003,0401,500
2023-12-19VVPT0.270.290.270.2850.01335,6121010.2850.29134,20054,50050,50041,50052,0001,399500
2023-12-18VVPT0.2850.290.270.27-0.01155,042810.270.2837,4184,00055,50028,0003,50024,500858500
2023-12-15VVPT0.280.290.2750.28334,978860.2750.28110,00123,500132,00015,00017419,00033,0001,083
2023-12-14VVPT0.2750.290.270.280.005286,3931220.2750.28135,70032,50053,5005,5008298,00047,5001,147
2023-12-13VVPT0.280.2850.2650.280.01124,356760.270.2845,10528,1007,50011,5005645,50023,5001,423
2023-12-12VVPT0.2750.2950.270.270.0151,180,3013180.270.28558,290108,000147,000110,00099231,500217,0003,1752,000
2023-12-11VVPT0.260.260.230.260.005249,211960.2450.2693,70842,50041,05016,50035,00017,5002,242
2023-12-08VVPT0.260.2650.250.2550.005395,4981170.250.255237,11436,50013,50051,00050055,0005341,000
2023-12-07VVPT0.2550.260.240.25-0.005157,979860.240.2527,50025,50020,00018,00080211,50052,6001,745
2023-12-06VVPT0.240.260.240.2550.02436,2041260.240.255284,82427,50022,50035,00020063,5001,118500
2023-12-05VVPT0.210.260.210.240.031,029,9782830.230.24448,250113,500126,500114,5005,68855,000154,0009,3742,500
2023-12-04VVPT0.200.210.1950.210.015251,471630.200.21164,3506,50040,00015,50015023,0001,546
2023-12-01VVPT0.180.200.180.1950.015395,1751150.1850.20222,9008,50015,00087,5002,00057,500867500
2023-11-30VVPT0.170.2050.1650.185182,677690.1750.18556,55315,00019,50020,0005005,00049,50016,324
2023-11-29VVPT0.200.2050.1850.185-0.01386,6701440.180.195176,28024,5009,50057,00036446,00069,5001,1191,000