13:58:42 EST Sun 17 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
2019-02-15VPEO7.948.097.908.090.1172,554967.748.0964,75070010071,3975,600
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
2019-01-21VPEO7.978.007.628.000.1528,656377.858.0024,275103,571800
2019-01-18VPEO7.807.987.617.980.2498,388617.857.9885,8001,6005,350301,2002,6081,800
2019-01-17VPEO7.637.827.557.740.1070,0511227.707.7541,7022,1001,154600676,82817,600
2019-01-16VPEO7.637.647.5757.640.14133,173617.607.6489,5476001,75415,37225,900
2019-01-15VPEO7.567.637.507.630.2554,463547.507.6448,2601,300454,058800
2019-01-14VPEO7.577.577.387.38-0.187,962347.447.506,5881741,200
2019-01-11VPEO7.497.657.487.560.2824,831837.557.5717,3052001,7257001,7013,200
2019-01-10VPEO7.587.647.257.49-0.1592,064597.257.508,93370026,9012001,33054,000
2019-01-09VPEO7.187.977.187.640.4822,942897.507.8314,1203002825,2403,000
2019-01-08VPEO7.117.257.087.160.11118,584617.167.25112,0752,7008001,7091,300
2019-01-07VPEO7.197.197.027.19-0.01347,761137.027.20251,94650091592,8001,600
2019-01-04VPEO7.157.257.107.200.1026,270457.107.2021,2704003004,200100
2019-01-03VPEO7.057.217.057.100.108,884217.107.154,5486002002,5361,000
2019-01-02VPEO7.2757.2757.007.00-0.28521,719357.007.0511,1649007,0552,600
2018-12-31VPEO7.157.427.107.1750.0756,068406.787.422,0002,7681,300
2018-12-28VPEO7.347.456.937.10-0.2027,103927.007.5014,3551007619,5872,300
2018-12-27VPEO6.797.446.797.300.4014,399736.847.352,18020010010,1191,800
2018-12-24VPEO7.357.357.357.350.4537756.787.4517360
2018-12-21VPEO7.007.206.906.90-0.15137,627826.907.20127,7581006481,0004,7213,400
2018-12-20VPEO7.007.107.007.090.08166,663537.007.0941,2502,1004001,2006,61388,80026,300
2018-12-19VPEO6.917.206.917.01-0.18174,007487.007.14119,5801003654,291
2018-12-18VPEO7.217.247.027.190.0127,776306.807.1925,340867501,600
2018-12-17VPEO6.957.536.957.180.2820,780617.007.209,0806009,3001,800
2018-12-14VPEO7.0957.206.906.90-0.10283,073656.907.07268,8892003001,2007,8844,600
2018-12-13VPEO7.037.216.987.00-0.17499,038376.987.18433,7655006003,57360,600
2018-12-12VPEO7.057.226.927.170.079,153207.007.233,2002004,1531,600
2018-12-11VPEO7.177.327.057.100.205,507147.057.204,0751001,332
2018-12-10VPEO7.307.306.826.90-0.357,040346.827.442,100239174,000
2018-12-07VPEO7.107.256.867.250.03338,288427.077.45332,5561,0001002,0322,600
2018-12-06VPEO6.9657.466.937.460.4128,471307.107.2513,0041,4001,70020012911,95385
2018-12-05VPEO7.247.246.937.05-0.1054,687126.827.204,1003,28747,300
2018-12-04VPEO7.247.507.027.15-0.3360,9021027.077.2051,7752001,3007,027600
2018-12-03VPEO6.817.536.817.480.5324,619647.257.5020,261700262,6321,000
2018-11-30VPEO6.927.006.926.950.0126,028396.776.9521,7461,4002004001,0821,200
2018-11-29VPEO6.997.006.686.940.2915,923556.706.9410,205701,0001,7482,800
2018-11-28VPEO6.597.006.586.650.0718,385416.556.7515,8132001321,440800
2018-11-27VPEO6.516.586.386.58-0.1253,724706.376.5845,627100200175403005,7821,500
2018-11-26VPEO6.496.706.356.700.32176,0891296.476.70154,7907008,2005009,6992,200
2018-11-23VPEO6.386.396.356.38-0.0213,208496.376.509,8007003001,508900
2018-11-22VPEO6.346.496.346.400.1030,575576.386.4025,2861,1002,5006891,000
2018-11-21VPEO6.556.556.256.34-0.1650,0751176.306.3540,9381,0002,100404,6971,300
2018-11-20VPEO6.706.706.186.50-0.30418,0282096.406.58349,9982,2402,1001,6002,70051,8907,500
2018-11-19VPEO7.277.276.416.93-0.32131,0821266.806.95100,28030010012,5028,5009,400