00:45:21 EST Tue 12 Nov 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
2019-11-11VPRG0.140.140.1350.1419,00050.1350.1411,5007,500
2019-11-08VPRG0.140.140.1250.14176,750350.130.14100,85010,00028,50040037,000
2019-11-07VPRG0.140.140.1350.1488,372210.1350.1475,5008,8725003,500
2019-11-06VPRG0.1350.1450.1350.14-0.00583,300170.130.1472,8008,0002,500
2019-11-05VPRG0.1450.1450.140.14511,50050.1350.1511,500
2019-11-04VPRG0.1650.1650.1450.145-0.0174,150220.140.14564,6509,500
2019-11-01VPRG0.1450.1550.1450.1550.0173,425180.1550.16563,7253,0002006,500
2019-10-31VPRG0.140.1450.140.1450.00589,900100.140.14565,40018,0006,500
2019-10-30VPRG0.1450.150.140.14-0.00588,888180.1350.1482,500883006,000
2019-10-29VPRG0.1450.1450.140.14588,227100.140.14577,50032740010,000
2019-10-28VPRG0.1350.150.1350.145119,251230.1350.14574,54010,0007,50071126,500
2019-10-25VPRG0.1450.1450.140.1450.0128,10080.1350.1422,2005,500400
2019-10-24VPRG0.150.150.1350.150.015110,550220.1350.14557,50015,5004,00055033,000
2019-10-23VPRG0.130.1350.130.1350.00536,700100.1350.15534,2002,500
2019-10-22VPRG0.140.140.130.135-0.0196,175210.130.13554,67513,5006,5006,00015,500
2019-10-21VPRG0.150.1550.1450.1550.00563,950110.140.1532,0008,50045023,000
2019-10-18VPRG0.1550.1550.1450.150.0190,484170.140.1544,80012,50011,18422,000
2019-10-17VPRG0.150.160.140.1483,623140.1450.15559,1036,0003,52015,000
2019-10-16VPRG0.150.150.130.14372,660220.130.155238,142127,5003,5183,500
2019-10-15VPRG0.1350.150.1350.14-0.005335,500180.140.155316,50019,000
2019-10-11VPRG0.150.150.140.1450.005152,198250.1450.16119,19818,00015,000
2019-10-10VPRG0.150.1650.140.14-0.02123,700140.150.15597,7005,00021,000
2019-10-09VPRG0.140.1650.140.160.02212,196170.130.165177,69611,5002,00021,000
2019-10-08VPRG0.140.140.140.1415,00040.140.14515,000
2019-10-07VPRG0.140.140.140.140.014,00030.1350.144,000
2019-10-04VPRG0.130.1350.1250.130.00551,000150.130.13519,0001,5003,00027,500
2019-10-03VPRG0.1450.150.120.125-0.015259,616470.1250.13193,50017,0008,46115540,500
2019-10-02VPRG0.140.150.140.14-0.025182,400250.1450.15137,00010,00010,40025,000
2019-10-01VPRG0.150.1650.130.1650.02359,800400.140.18283,00012,5005,00014,30010,00035,000
2019-09-30VPRG0.1450.1650.140.145-0.015290,855350.140.145213,50020,00030010,05547,000
2019-09-27VPRG0.160.160.160.1652,10090.150.16542,5001009,500
2019-09-26VPRG0.160.160.150.16241,976360.1450.16211,20030050015,00047614,500
2019-09-25VPRG0.1650.1650.1550.16122,000180.1550.16581,00011,00030,000
2019-09-24VPRG0.160.160.1550.16103,700120.1550.1799,0002,0002002,500
2019-09-23VPRG0.1450.160.140.160.015500,833240.1550.175125,33311,000350,00014,500
2019-09-20VPRG0.1650.1650.140.145-0.025130,900290.140.14588,60012,5001,80028,000
2019-09-19VPRG0.140.170.140.170.03393,109800.170.175346,23316,00087630,000
2019-09-18VPRG0.1250.140.1250.140.03313,650500.1350.145244,25023,00040046,000
2019-09-17VPRG0.110.1250.110.1250.0261,50090.110.12544,50017,000
2019-09-16VPRG0.110.120.1050.105-0.005135,500200.1050.12118,5001,00016,000
2019-09-13VPRG0.100.110.100.110.0058,90030.1050.112,5004006,000
2019-09-12VPRG0.1050.110.1050.105208,825230.100.105195,5005,0003258,000
2019-09-11VPRG0.100.1050.100.1050.005100,000110.100.10582,0002,0007,0009,000
2019-09-10VPRG0.1050.110.100.105-0.005211,000150.100.105191,00020,000
2019-09-09VPRG0.110.1150.0950.105397,049360.1050.11321,04923,0008,0005,00040,000
2019-09-06VPRG0.110.110.100.105-0.005175,700220.1050.11134,50019,00020022,000
2019-09-05VPRG0.1050.110.100.11200,250140.0950.11168,50010,00025021,500
2019-09-04VPRG0.110.120.110.11141,389190.110.12115,88915,00010,500
2019-09-03VPRG0.110.110.1050.110.00573,00040.100.1165,5007,500
2019-08-30VPRG0.110.110.1050.1050.0127,00030.1050.1120,0007,000
2019-08-29VPRG0.110.110.110.110.0156,00040.0950.1155003,0005002,000
2019-08-28VPRG0.0950.1050.0950.095174,650190.0950.105144,4009,0003,25018,000
2019-08-27VPRG0.0950.100.0950.100.0132,78880.0950.1023,0006,0007883,000
2019-08-26VPRG0.100.1050.090.100.00546,101100.0950.10515,00010,00010121,000
2019-08-23VPRG0.100.100.0950.095-0.00535,00060.090.09535,000
2019-08-22VPRG0.100.100.100.100.00527,50030.0950.1027,500
2019-08-21VPRG0.0950.0950.0950.0952,50020.0950.102,000500
2019-08-20VPRG0.0950.0950.0950.095-0.00540,00020.0950.1040,000
2019-08-19VPRG0.100.100.100.10-0.005235,00060.0950.10225,00010,000
2019-08-16VPRG0.100.1050.0950.10599,00060.100.10583,5006,5009,000
2019-08-15VPRG0.1050.1050.1050.10530,50020.100.1130,500
2019-08-14VPRG0.100.110.100.110.01157,000100.1050.11140,5006,50010,000
2019-08-13VPRG0.1050.1050.100.10-0.005102,50060.0950.1095,0007,500
2019-08-12VPRG0.1050.1050.1050.1050.00569,000100.100.10546,00020,5002,500