15:07:01 EST Fri 15 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
2019-02-14VPLU0.740.740.730.7335,341200.730.7433,7161251,500
2019-02-13VPLU0.730.7450.710.7361,749320.730.7445,2123,5003,5009,537
2019-02-12VPLU0.700.730.690.7365,349230.720.7444,9379,5008,5009121,500
2019-02-11VPLU0.730.730.700.7312,500140.700.7311,864500136
2019-02-08VPLU0.720.740.700.70-0.0217,635170.700.7414,570655001,0001,500
2019-02-07VPLU0.700.760.700.72119,894640.710.7274,21746340,2821,4323,500
2019-02-06VPLU0.670.720.650.720.0568,735290.700.7268,200535
2019-02-05VPLU0.630.670.630.670.0471,797310.650.6768,8203006772,000
2019-02-04VPLU0.610.640.610.630.0239,793160.620.6333,3866,15750200
2019-02-01VPLU0.650.650.610.61-0.04102,575370.610.6486,5756,0008,0005001,500
2019-01-31VPLU0.670.680.620.65-0.0127,027220.620.6524,1009272,000
2019-01-30VPLU0.650.680.650.65-0.0328,223210.670.6823,8772,0002,000346
2019-01-29VPLU0.670.680.670.688,41390.680.697,700713
2019-01-28VPLU0.690.690.680.683,02330.660.681,0002,00023
2019-01-25VPLU0.690.690.620.68-0.0158,170280.630.6856,5001,500170
2019-01-24VPLU0.690.690.670.69-0.0224,495150.680.6923,800205490
2019-01-23VPLU0.700.740.690.710.0140,566250.690.7137,9421649601,500
2019-01-22VPLU0.720.720.700.70-0.0413,370100.690.749,4701,0002,500400
2019-01-21VPLU0.740.750.740.7418,093150.720.7416,600230433330500
2019-01-18VPLU0.740.740.710.71-0.038,39590.710.745,5002,000157738
2019-01-17VPLU0.740.740.730.740.0512,085110.720.7411,0751,00010
2019-01-16VPLU0.690.690.690.69-0.0115,00040.700.7515,000
2019-01-15VPLU0.720.720.700.70-0.0227,00090.690.7416,50010,500
2019-01-14VPLU0.700.770.690.720.0399,006380.720.7494,9492,300100363794500
2019-01-11VPLU0.630.720.630.690.0644,922380.690.7029,2227,5003,0004,0002001,000
2019-01-10VPLU0.720.730.630.66-0.0756,468440.630.7238,16810,0001,5003,3003,500
2019-01-09VPLU0.740.740.730.73-0.016,10080.730.762,0003,500500100
2019-01-08VPLU0.780.780.740.74-0.0210,94590.730.771,5008,500355590
2019-01-07VPLU0.710.790.710.790.0545,690150.730.7933,5003,5001,0003,6904,000
2019-01-04VPLU0.690.740.680.740.0518,455110.690.7410,5004,5004553,000
2019-01-03VPLU0.670.720.670.69-0.0331,337250.690.7214,7706,0007,0005673,000
2019-01-02VPLU0.710.720.650.720.0365,367250.670.7259,4502,2673,650
2018-12-31VPLU0.680.690.660.690.0315,224160.600.7111,0001,7509741,500
2018-12-28VPLU0.680.680.600.660.0434,770310.600.6825,6205005,6503,000
2018-12-27VPLU0.630.630.570.62-0.06410,2931530.620.68253,90140,5003,50043,5004,0001,99262,900
2018-12-24VPLU0.650.680.650.680.025,00050.640.662,0003,000
2018-12-21VPLU0.680.680.660.66-0.0318,00040.630.6618,000
2018-12-20VPLU0.680.690.680.6929,866180.680.6928,6001,00020066
2018-12-19VPLU0.660.710.660.69-0.0129,350220.680.7226,2505006002,000
2018-12-18VPLU0.670.720.660.700.06160,925750.700.71104,48022,0003,00011,00094519,500
2018-12-17VPLU0.670.680.640.64-0.0676,290490.640.6746,01514,0005,0006,250255,000
2018-12-14VPLU0.720.720.670.710.0237,562190.650.7226,3569,0007061,500
2018-12-13VPLU0.680.700.670.6931,625130.660.7231,625
2018-12-12VPLU0.710.720.650.710.01524,754740.690.71475,97410,5001,50014,50028022,000
2018-12-11VPLU0.720.730.700.70-0.0270,483210.670.7241,63014,5008,0001,3535,000
2018-12-10VPLU0.800.800.720.72-0.0651,627370.710.7927,9625,0007,5006,1655,000
2018-12-07VPLU0.810.820.740.78-0.04112,760720.780.8080,11010,9005,5005,2003,0508,000
2018-12-06VPLU0.900.900.820.82-0.0287,383530.810.8552,03317,5001,5006,3505009,500
2018-12-05VPLU0.850.850.810.84-0.0140,567290.840.9024,00011,0001,0005674,000
2018-12-04VPLU0.900.910.850.85-0.0819,868170.820.918,8858,0002,500483
2018-12-03VPLU0.950.990.930.930.0283,606390.860.9353,6303,5008,5003,05067614,250
2018-11-30VPLU0.830.910.830.910.06102,100360.860.9488,5004,6005006,0002,500
2018-11-29VPLU0.820.850.820.850.024,64660.820.853,5001,000146
2018-11-28VPLU0.810.830.800.830.0213,457160.810.839,2072,0002502,000
2018-11-27VPLU0.820.850.810.81-0.0527,332140.800.8415,2606,0004,0003332391,500
2018-11-26VPLU0.860.880.830.860.0444,056370.810.8638,6621,5001,5001,894500
2018-11-23VPLU0.810.860.800.820.0243,500230.810.8428,10012,5001,5004001,000
2018-11-22VPLU0.820.840.800.8034,748180.800.8614,8738,5001,5003005759,000
2018-11-21VPLU0.810.840.800.80-0.0139,170220.800.8115,17010,0002,5005,0005006,000
2018-11-20VPLU0.830.840.810.81-0.0153,404230.810.8440,55010,5005008541,000
2018-11-19VPLU0.850.900.800.82-0.06183,827850.820.86131,28516,0004,00021,3761,6669,500
2018-11-16VPLU0.890.890.830.88-0.01121,413540.850.8880,7758,60050019,50053811,500