08:56:27 EDT Sun 21 Apr 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-NEO ATS
2019-04-18VPEO7.557.647.527.59-0.0128,1381027.577.6918,1951,5001,5381,800252,4802,600
2019-04-17VPEO7.607.647.607.6029,590707.597.6523,7001,5001,1001,400990900
2019-04-16VPEO7.697.757.597.60-0.01173,803437.507.6865,70120050,000900855,3171,600
2019-04-15VPEO7.707.757.517.51-0.1421,475607.537.7314,6509001,2001,6001007002,125200
2019-04-12VPEO7.557.697.507.650.1546,0161127.627.7321,0445001933,4006,1002,3001,37911,100
2019-04-11VPEO7.607.607.507.50-0.116,553287.517.584,114500300391,400200
2019-04-10VPEO7.617.657.617.6113,724327.607.6810,1007001,400241,500
2019-04-09VPEO7.607.657.557.62-0.0325,821567.617.6811,2002,1001,6102,1001447007,367600
2019-04-08VPEO7.657.657.577.600.012,88077.597.611008007551,900
2019-04-05VPEO7.507.6057.507.590.0329,588527.597.604,8007881002,3005,90015,700
2019-04-04VPEO7.567.6257.457.56-0.0225,989517.567.589,5154001441,9005001006,9306,500
2019-04-03VPEO7.657.657.567.56-0.0518,285297.567.6213,939500473200412,932200
2019-04-02VPEO7.707.707.617.61-0.0889,259507.617.6413,7745004,2047003767,5442,500
2019-04-01VPEO7.557.707.557.690.1227,974657.697.7310,2602,8001255,6507001,0007,339100
2019-03-29VPEO7.507.707.487.570.21166,6181187.567.6584,7122,8003,7864,9002,5151,00016,10550,500300
2019-03-28VPEO7.377.447.277.360.06120,0431517.367.4598,7917,7001,7686,0001,5001,8001,2841,200
2019-03-27VPEO7.387.387.257.30-0.01226,585797.307.37216,1006001006,100711,2001,514900
2019-03-26VPEO7.347.407.307.310.01191,9811767.337.39142,5275,50027,92410,0005001,0001,7002,830
2019-03-25VPEO7.367.377.217.30-0.0563,134897.307.3648,1859,9001002,9005001,349200
2019-03-22VPEO7.367.397.317.35-0.0318,096557.357.388,8903,1007072,6003001,3991,100
2019-03-21VPEO7.327.397.317.36-0.0122,900467.367.386,8009001003,3006004,4006,800
2019-03-20VPEO7.407.407.307.30-0.1017,071327.307.407,8002,0001,9751,1001,0002,996200
2019-03-19VPEO7.507.507.307.40-0.0710,565387.387.452,3602,9001,0002,500200805800
2019-03-18VPEO7.407.507.157.400.0573,4091407.407.4748,4878,0002,7002,3701001,6006,6523,500
2019-03-15VPEO7.397.507.307.30-0.1724,740697.347.4613,2762,100810547006,7001,100
2019-03-14VPEO7.607.607.467.530.0713,418367.467.557,0811,0282,5002001,709900
2019-03-13VPEO7.517.657.257.51-0.06569,9331237.467.5153,5453,9001191,4001009,2691,600
2019-03-12VPEO7.657.657.457.6540,086587.507.6530,8002,0003001,1002,8863,000
2019-03-11VPEO7.607.657.517.640.0723,428537.587.6317,6251,1002722002,9311,300
2019-03-08VPEO7.607.607.417.57-0.03124,4491117.537.58101,1154,5002,5653,2001001008,2694,600
2019-03-07VPEO7.707.717.507.60-0.11104,168727.567.6494,8251,0004,1001001434,000
2019-03-06VPEO7.717.787.717.71-0.0452,1191077.707.7436,5151,2003,0009001,0001,0468,458
2019-03-05VPEO7.727.797.707.760.0227,879707.727.7615,2724007008003,1495587,000
2019-03-04VPEO7.807.807.637.74-0.07172,5231317.657.92140,5129007,8507002001,00012,6618,700
2019-03-01VPEO7.907.907.777.81-0.0420,2121137.787.817,7793007913001008,8752,067
2019-02-28VPEO7.907.937.857.85-0.0391,359887.857.9230,99670025,0501001556,55827,800
2019-02-27VPEO7.907.927.817.88-0.024,585137.817.892,3451,640600
2019-02-26VPEO7.917.917.807.900.083,600197.807.891,354200751,471500
2019-02-25VPEO7.907.937.827.820.0242,955377.807.908,1002004003005,04828,907
2019-02-22VPEO7.957.957.627.800.0264,449997.787.9551,3281,3801,3501,500507,0171,824
2019-02-21VPEO7.807.947.787.94-0.048,433267.787.964,4001002001,1002,633
2019-02-20VPEO8.008.007.757.980.0621,926677.777.987,2502,000651,400289,7831,400
2019-02-19VPEO8.008.007.767.99-0.10256,691737.817.99247,2681,0003,4004,323700
2019-02-15VPEO7.948.097.908.090.1172,554967.748.0964,75070010071,3975,600
2019-02-14VPEO7.907.987.817.960.0526,6871247.857.9611,8576001,6101,3001,5209,800
2019-02-13VPEO7.907.927.857.91-0.0195,189617.707.9186,5512001,9002731,0655,200
2019-02-12VPEO7.847.947.837.920.0115,801257.927.959,3711,0002,000400742,856100
2019-02-11VPEO7.717.957.717.910.2139,143467.857.917,2501,00016,5001,4005,2937,700
2019-02-08VPEO7.987.987.707.940.0972,072457.707.8366,780300951,3002,697900
2019-02-07VPEO7.917.917.757.85-0.1129,241617.808.0023,767200103,5641,700
2019-02-06VPEO8.008.077.917.96-0.046,845297.907.963,400300115991,2311,700
2019-02-05VPEO7.868.007.818.000.2058,660887.908.0041,2008003,935885555,5856,200
2019-02-04VPEO7.827.9257.807.90-0.0270,7561037.807.9816,0201,1005,000535,53113,100
2019-02-01VPEO7.848.027.837.92-0.0688,3851737.838.0479,8051,300800162,7643,700
2019-01-31VPEO7.757.987.747.980.2229,303627.727.9824,1041,000492,6501,500
2019-01-30VPEO7.837.987.757.860.13230,195617.777.98221,8007,595800
2019-01-29VPEO8.008.007.607.8150.01568,4071257.757.8855,6708002,000100607,4772,300
2019-01-28VPEO7.987.997.807.80-0.1811,171407.757.953,8466006405,285800
2019-01-25VPEO8.008.007.707.980.10123,7112127.757.9988,5607,82010020023,7313,300
2019-01-24VPEO7.818.007.817.880.138,396377.807.991,1751,400604,1611,600
2019-01-23VPEO7.817.997.737.890.12112,197957.807.9097,0415,600200318,3251,000
2019-01-22VPEO7.707.907.707.77-0.239,619397.757.896,1375002,582400