20:33:05 EDT Sat 24 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
2019-08-23VPRG0.100.100.0950.095-0.00535,00060.090.09535,000
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
2019-08-09VPRG0.100.110.100.1067,00040.0950.1065,0002,000
2019-08-08VPRG0.100.100.100.1062,00060.0950.1047,0005,00010,000
2019-08-07VPRG0.110.110.100.1029,00060.0950.1020,0002,0007,000
2019-08-06VPRG0.110.110.100.10555,00090.0950.10540,00015,000
2019-08-02VPRG0.1050.1050.1050.1050.00527,00020.1050.1127,000
2019-08-01VPRG0.100.1050.100.100.00535,20090.0950.10534,700500
2019-07-31VPRG0.100.100.0950.095-0.01105,000130.0950.1080,5004,50020,000
2019-07-30VPRG0.1050.1050.1050.10523,00020.0950.1123,000
2019-07-29VPRG0.1050.1050.1050.1050.00519,00020.0950.1059,00010,000
2019-07-26VPRG0.100.100.100.104,00010.100.1054,000
2019-07-25VPRG0.1050.110.100.10-0.00545,500110.0950.10525,0001,00019,500
2019-07-24VPRG0.1050.1050.1050.1050.00525,82070.100.1115,00010,000820
2019-07-23VPRG0.110.110.0950.10-0.005187,000130.100.105162,0008,0007,00010,000
2019-07-22VPRG0.0950.1050.0950.1050.005117,215140.1050.1297,00010,00021510,000
2019-07-19VPRG0.100.1050.100.105-0.005112,000120.100.105109,0003,000
2019-07-18VPRG0.100.110.100.110.0155,80080.100.1142,50010,0003003,000
2019-07-17VPRG0.110.110.0950.10-0.0176,000110.0950.10558,0005,0003,00010,000
2019-07-16VPRG0.110.100.11
2019-07-15VPRG0.110.110.110.113,80030.100.113,800
2019-07-12VPRG0.110.110.1050.110.005102,50030.100.11102,500
2019-07-11VPRG0.1050.1050.0950.105-0.0169,00080.100.1156,0003,00010,000
2019-07-10VPRG0.100.120.100.1150.02294,500170.100.12266,5008,00020,000
2019-07-09VPRG0.0950.0950.0950.095-0.0052,98430.0950.102,500334150
2019-07-08VPRG0.100.100.100.1025,00020.0950.1012,50012,500
2019-07-05VPRG0.100.100.100.106,60030.0950.1056,600
2019-07-04VPRG0.120.120.100.1032,00050.100.125,0007,00020,000
2019-07-03VPRG0.100.1050.100.1050.0135,00060.1050.1230,0005,000
2019-07-02VPRG0.100.100.0950.09510,00030.0950.107,0003,000
2019-06-28VPRG0.0950.0950.090.095-0.00533,50070.0950.1024,5009,000
2019-06-27VPRG0.0950.0950.0950.095-0.0051,00010.0950.101,000
2019-06-26VPRG0.100.0950.10
2019-06-25VPRG0.120.120.100.10-0.01227,000180.100.11192,00010,00015,00010,000
2019-06-24VPRG0.0950.110.0950.110.02418,500240.1050.12418,000500
2019-06-21VPRG0.090.090.090.090.00536,00020.0850.09536,000
2019-06-20VPRG0.090.090.0850.085-0.00536,00050.0850.0921,00015,000
2019-06-19VPRG0.090.090.090.090.00540,30070.080.0939,500800
2019-06-18VPRG0.080.0850.0750.0850.00562,00040.080.0962,000
2019-06-17VPRG0.080.080.080.08178,00040.0750.08178,000
2019-06-14VPRG0.080.080.080.0850,00010.080.08550,000
2019-06-13VPRG0.080.080.085
2019-06-12VPRG0.080.080.080.08-0.01120,00060.080.085115,0005,000
2019-06-11VPRG0.080.090.080.0934,00020.080.0934,000
2019-06-10VPRG0.080.090.080.090.00516,00060.080.096,00010,000
2019-06-07VPRG0.080.0850.080.08528,00020.0850.0928,000
2019-06-06VPRG0.0850.0850.0850.085-0.01135,50090.080.085105,5005,00025,000
2019-06-05VPRG0.0950.0950.0950.0957,75040.0850.0957,000750
2019-06-04VPRG0.100.100.090.095-0.01108,000170.090.095107,000500500
2019-06-03VPRG0.1050.1050.1050.10526,50060.100.1126,500
2019-05-31VPRG0.100.1050.100.1050.01122,000440.100.105112,00010,000
2019-05-30VPRG0.0950.0950.0950.095-0.0056,90030.0850.0956,900
2019-05-29VPRG0.100.0950.10
2019-05-28VPRG0.0950.1050.0950.100.005113,680200.0950.10597,1804,0005005001,00050010,000
2019-05-27VPRG0.100.100.100.100.00515,000140.0950.1013,0002,000