19:03:25 EDT Fri 23 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-08-23VPLU0.2550.2650.250.2658,764270.250.25520,1148,5005,50015024,500
2019-08-22VPLU0.2550.2650.2550.2650.00514,529130.250.2657,5002,5005294,000
2019-08-21VPLU0.2650.2750.260.26-0.01529,767140.260.28516,5003,5002,0005,1001672,500
2019-08-20VPLU0.260.300.260.2750.0299,072390.2550.29560,00011,5002,0005,5002,57217,500
2019-08-19VPLU0.2550.280.2550.28-0.00519,625180.260.286,37511,0007501,500
2019-08-16VPLU0.240.2850.240.2850.03575,012240.230.28550,0128,0003,50050013,000
2019-08-15VPLU0.260.260.250.255-0.01563,366300.240.2633,59411,5006,00077211,500
2019-08-14VPLU0.2650.2850.2650.27-0.01175,400380.250.285138,5002,50019,0005,30010010,000
2019-08-13VPLU0.260.280.250.280.0389,333350.2550.28567,6144,50010,5007196,000
2019-08-12VPLU0.260.260.240.25-0.01120,820380.2350.2850,9204,0008,20070057,000
2019-08-09VPLU0.2550.280.2550.26-0.0182,800310.260.2743,7506,0003,50014,9001,15013,500
2019-08-08VPLU0.2550.2750.250.2785,484450.270.28549,4666,0002,0008,0004591,5002,05916,000
2019-08-07VPLU0.270.280.2450.28-0.01534,8561530.260.28391,01713,0007,10064,0001,00093957,800
2019-08-06VPLU0.290.350.290.29254,145890.290.30143,46634,50011,10012,0001,07952,000
2019-08-02VPLU0.280.290.270.290.005494,3561400.280.29382,11025,50019,50016,4502,29648,500
2019-08-01VPLU0.2850.340.260.285-0.1953,304,7201,2480.2850.2952,118,951286,500137,750247,5005002,00070,519438,500
2019-07-31VPLU0.480.250.25
2019-07-30VPLU0.480.200.20
2019-07-29VPLU0.480.460.46
2019-07-26VPLU0.560.560.480.48-0.11415,9982000.540.54184,45629,0001,86566,00514,0004,052116,620
2019-07-25VPLU0.590.590.550.590.0216,847160.550.599,0002,5003,0005501,297500
2019-07-24VPLU0.550.570.550.570.0218,232140.560.5916,5591731,500
2019-07-23VPLU0.600.600.540.55-0.03202,2001030.540.5998,05028,0008,15017,00050050,500
2019-07-22VPLU0.610.620.580.60-0.0256,936250.590.6038,3602,0004,5005001,07610,500
2019-07-19VPLU0.660.660.590.62-0.04259,4781220.590.62128,40824,5006,00029,0142,0002,05667,500
2019-07-18VPLU0.700.740.640.68-0.0179,410410.650.7045,6008,0005,3009,1001,5009109,000
2019-07-17VPLU0.650.690.650.660.0114,50090.640.699,5003,0001,500500
2019-07-16VPLU0.630.650.630.650.0329,146160.620.6914,55511,0005005912,500
2019-07-15VPLU0.660.690.620.62-0.0634,907250.620.6828,5005,0003871,020
2019-07-12VPLU0.680.680.630.68109,980730.680.6963,2172,50022,5003,0004,26314,500
2019-07-11VPLU0.700.700.670.67-0.0344,537230.650.7018,15011,0004,0002,0001,0003878,000
2019-07-10VPLU0.700.700.670.7077,630410.670.7064,2003,0009,00020910500
2019-07-09VPLU0.690.700.690.7023,000100.690.7019,0002,0002,000
2019-07-08VPLU0.730.730.680.70-0.0399,179320.680.7070,0494,0002,50010,35078011,500
2019-07-05VPLU0.670.740.670.720.05122,361570.690.7446,12028,0008,8753,5003,36632,500
2019-07-04VPLU0.690.700.660.66-0.0211,729120.610.708,5005001,0006001291,000
2019-07-03VPLU0.650.730.650.680.07386,6981470.690.71190,66641,50028,50010,0006,00053,53256,500
2019-07-02VPLU0.610.640.610.640.0410,880100.580.644,5005002,5805002,300500
2019-06-28VPLU0.610.610.600.605,98050.580.635,90080
2019-06-27VPLU0.600.640.590.59-0.0241,851320.580.6312,9537,7503,5008,3008488,500
2019-06-26VPLU0.600.620.590.610.0139,500240.600.6417,3003,0003,50020015,500
2019-06-25VPLU0.610.610.590.60-0.0234,009160.580.6025,3504,000501094,500
2019-06-24VPLU0.650.650.620.6289,590500.620.6365,8401,2007,7507,0003007,500
2019-06-21VPLU0.570.630.560.630.06112,181440.610.6253,33122,5006,0009,0002501,60019,500
2019-06-20VPLU0.550.580.550.5720,791160.560.5813,5002,5003,500791500
2019-06-19VPLU0.540.580.530.570.02159,342720.550.57101,38511,0003,0007,91528,0001,5426,500
2019-06-18VPLU0.550.550.520.524,50050.510.541,0002,0001,000500
2019-06-17VPLU0.570.570.510.51-0.0571,440390.510.5832,3302,00020,0006,5006,7103,900
2019-06-14VPLU0.560.570.550.570.0219,550100.540.576,0005,0002,0003,0005503,000
2019-06-13VPLU0.570.570.550.570.0123,32990.560.5818,0006263,0002031,500
2019-06-12VPLU0.570.570.560.5614,749100.550.5613,0002491,500
2019-06-11VPLU0.540.570.540.570.0250,000200.550.5820,00015,0003,0009,0003,000
2019-06-10VPLU0.560.560.530.53-0.0348,830150.530.5834,8301,5003,0003,0002,0004,500
2019-06-07VPLU0.570.580.550.5635,135190.550.5815,0043,0003,0004,0007,0001,1312,000
2019-06-06VPLU0.580.580.550.56-0.0139,106160.550.5817,5003,0003,0003,0008,6064,000
2019-06-05VPLU0.570.580.550.580.0142,497240.540.5823,5508,6201,3279,000
2019-06-04VPLU0.540.570.540.570.01123,871390.540.5788,36712,5003,0005,0006,0005048,500
2019-06-03VPLU0.530.590.530.570.075176,474620.550.5688,15747,50017,5002,3007,50051713,000
2019-05-31VPLU0.4950.4950.4950.49510,62270.480.5010,055300267
2019-05-30VPLU0.500.500.500.500.0051,15030.480.50500650
2019-05-29VPLU0.500.520.4950.5055,900160.500.5237,2007,5003,0007,0002001,000
2019-05-28VPLU0.480.530.480.530.0421,726110.480.534,0265,0009,5002003,000
2019-05-27VPLU0.510.520.4850.494,40060.470.493,4001,000
2019-05-24VPLU0.490.490.4750.490.00515,200130.480.504,1003,5003,0001004,500