03:50:25 EST Fri 22 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-21VHPQ0.070.070.070.0724,00020.0650.07524,000
2019-02-20VHPQ0.070.0750.070.07437,825280.0650.07430,792337,000
2019-02-19VHPQ0.0750.0750.070.07-0.005202,766230.0650.07198,5203,0001,246
2019-02-15VHPQ0.070.0750.070.07516,00030.070.07516,000
2019-02-14VHPQ0.0750.0750.070.075570,066160.070.075545,06625,000
2019-02-13VHPQ0.0750.0750.070.0750.005181,750300.070.075105,00016,00012550,12550010,000
2019-02-12VHPQ0.0750.0750.0750.0750.00510,30040.070.0755,0005,300
2019-02-11VHPQ0.070.0750.070.070.005349,600160.0650.075342,5007,000100
2019-02-08VHPQ0.070.0750.0650.0750.01289,555450.0650.075190,48552511,00034,24053,305
2019-02-07VHPQ0.0650.070.0650.07172,206110.0650.0762,000109,700506
2019-02-06VHPQ0.0650.070.060.07532,997300.0650.07452,66570028,00051,632
2019-02-05VHPQ0.070.070.070.070.00587,330190.0650.0768,2952518,0101,000
2019-02-04VHPQ0.070.070.0650.065-0.00598,274130.0650.0790,5007,774
2019-02-01VHPQ0.060.070.060.070.01291,184270.060.0799,50050,00010,000100,68431,000
2019-01-31VHPQ0.0650.0650.060.06-0.01488,400160.060.065488,400
2019-01-30VHPQ0.0650.070.0650.070.00549,00090.0650.0739,00010,000
2019-01-29VHPQ0.0650.0650.0650.0650.005281,636260.060.065141,00017,0005015,00057,01551,571
2019-01-28VHPQ0.0650.0650.060.0650.005253,000150.060.065177,00015,00022,00039,000
2019-01-25VHPQ0.0650.0650.060.0650.005343,500140.060.06592,00012,00053,000165,50021,000
2019-01-24VHPQ0.060.0650.0550.060.005205,645360.060.065203,7501,000450445
2019-01-23VHPQ0.060.0650.0550.055-0.00537,600100.0550.0632,6002,0001,0002,000
2019-01-22VHPQ0.060.0650.060.0650.00565,90050.060.06564,9001,000
2019-01-21VHPQ0.060.0650.060.0650.005207,000120.0550.065203,0004,000
2019-01-18VHPQ0.0650.0650.060.06-0.00537,00270.060.06528,0029,000
2019-01-17VHPQ0.060.0650.060.0650.0058,45030.060.0658,000450
2019-01-16VHPQ0.060.0650.060.0650.00548,50050.060.06546,5002,000
2019-01-15VHPQ0.0650.0650.060.06144,00060.0550.06592,00052,000
2019-01-14VHPQ0.0650.0650.060.06231,200110.060.06590,00027,00029,00071,20014,000
2019-01-11VHPQ0.060.0650.060.0693,66680.0550.06593,666
2019-01-10VHPQ0.060.0650.060.06-0.005625,978290.060.065473,0002,0007850,000100,900
2019-01-09VHPQ0.0650.0650.060.0650.005149,200110.060.0652,0002,00020,000125,200
2019-01-08VHPQ0.060.0650.060.06-0.00577,000120.060.06577,000
2019-01-07VHPQ0.0650.0650.060.0650.005141,729100.060.06525,7009,000102,0295,000
2019-01-04VHPQ0.060.060.060.06148,250110.060.06562,5509,00076,000700
2019-01-03VHPQ0.060.060.060.06-0.00570,01230.060.06570,00066
2019-01-02VHPQ0.060.0650.060.0650.00558,00060.060.06546,0006,0006,000
2018-12-31VHPQ0.0650.0650.0650.0650.0051,20030.060.0651,000100100
2018-12-28VHPQ0.0650.0650.0550.06-0.005221,140260.060.065201,6409,50010,000
2018-12-27VHPQ0.0650.0650.0650.0655,70030.060.0652,7003,000
2018-12-24VHPQ0.060.070.060.065539,935340.060.065271,8156,500201,62060,000
2018-12-21VHPQ0.070.070.0650.0650.005290,791220.060.065239,10648151,204
2018-12-20VHPQ0.0650.0650.060.06-0.005366,709180.060.06569,853122,000139,85635,000
2018-12-19VHPQ0.0650.0650.0650.065147,190170.0650.07146,690500
2018-12-18VHPQ0.060.0650.060.065-0.00555,200110.060.06545,0009,0001,200
2018-12-17VHPQ0.060.070.060.070.0163,086110.0650.0763,0004343
2018-12-14VHPQ0.0650.070.060.06-0.00559,500110.060.06554,5005,000
2018-12-13VHPQ0.0650.0650.060.06-0.01100,00180.060.06570,00030,0001
2018-12-12VHPQ0.070.070.070.070.00550,68060.0650.0750,680
2018-12-11VHPQ0.070.070.060.065-0.005192,700220.060.07149,6005039,0504,000
2018-12-10VHPQ0.070.070.070.070.00515,08640.0650.0715,0004343
2018-12-07VHPQ0.0650.0650.0650.065-0.005107,500140.0650.07104,5003,000
2018-12-06VHPQ0.070.070.0650.0723,06770.0650.0714,0679,000
2018-12-05VHPQ0.070.0650.075
2018-12-04VHPQ0.0650.070.0650.0719,20070.0650.07515,0002004,000
2018-12-03VHPQ0.070.0750.070.07177,914180.070.075177,714200
2018-11-30VHPQ0.0750.0750.070.0738,03180.0650.0736,0312,000
2018-11-29VHPQ0.070.070.070.070.00520,55950.0650.077,05950013,000
2018-11-28VHPQ0.0650.070.0650.06518,10080.0650.0717,000300800
2018-11-27VHPQ0.0650.0650.0650.06528,00030.0650.0728,000
2018-11-26VHPQ0.0650.0750.060.0651,343,525410.0650.0751,331,62590011,000
2018-11-23VHPQ0.0650.0650.060.065166,000140.060.065159,5005006,000