15:34:02 EST Mon 18 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
2019-02-15VPRG0.110.1150.110.1150.015128,425170.1050.115126,9001,50025
2019-02-14VPRG0.100.110.0950.10-0.01272,000830.100.11266,5005005,000
2019-02-13VPRG0.110.110.100.10-0.0123,50040.100.1119,5004,000
2019-02-12VPRG0.0950.110.0950.110.0192,400570.100.1157,4004,50024,0006,500
2019-02-11VPRG0.100.0950.105
2019-02-08VPRG0.0950.1050.0950.1050.005130,000110.0950.105121,0002,5006,500
2019-02-07VPRG0.100.100.100.10-0.0141,00030.0950.1141,000
2019-02-06VPRG0.110.100.11
2019-02-05VPRG0.0950.110.0950.110.0121,75070.100.1119,5002,000250
2019-02-04VPRG0.100.100.0950.10100,000100.100.1194,5005,000500
2019-02-01VPRG0.100.110.100.10-0.0148,50090.100.1146,0001,0001,150350
2019-01-31VPRG0.100.110.100.110.01217,750130.0950.11217,750
2019-01-30VPRG0.1050.1050.100.10-0.0163,716140.100.1159,4003,500340476
2019-01-29VPRG0.1150.120.110.11-0.0174,964120.1050.1173,300500675489
2019-01-28VPRG0.100.120.100.120.01596,833400.110.1296,833
2019-01-25VPRG0.1150.130.1050.105-0.03408,500530.100.11383,5005,50010,0008,5001,000
2019-01-24VPRG0.130.1350.1250.1350.0131,00030.1150.13531,000
2019-01-23VPRG0.1250.1250.1250.125-0.015,00020.1250.135,000
2019-01-22VPRG0.140.1450.1350.13529,50050.1250.13529,500
2019-01-21VPRG0.1350.1450.1350.13576,00060.1350.14576,000
2019-01-18VPRG0.1350.1350.1350.1354,00010.130.1354,000
2019-01-17VPRG0.140.140.130.135-0.005109,376110.130.13599,00037610,000
2019-01-16VPRG0.130.140.130.140.015105,000120.130.14104,0001,000
2019-01-15VPRG0.1250.130.1250.125200,300150.1250.13194,3005,0001,000
2019-01-14VPRG0.1250.1250.1250.1250.00510,00020.120.12510,000
2019-01-11VPRG0.1250.130.120.1232,95090.120.12524,9508,000
2019-01-10VPRG0.120.120.1150.115-0.01516,08940.1150.1214,0892,000
2019-01-09VPRG0.150.150.120.13-0.015127,700270.120.13112,70010,0005,000
2019-01-08VPRG0.1150.1450.110.1450.03182,806530.1250.14170,5002,5004,5004,500306500
2019-01-07VPRG0.120.1250.1150.11546,000100.110.11544,0002,000
2019-01-04VPRG0.1150.1050.12
2019-01-03VPRG0.1150.1150.1150.115-0.00513,30040.120.12511,0002,000300
2019-01-02VPRG0.120.130.120.120.0193,100120.1150.1493,000100
2018-12-31VPRG10010.110.12100
2018-12-28VPRG0.110.120.110.11-0.00551,00050.110.1251,000
2018-12-27VPRG0.120.120.110.1150.005112,800110.110.12112,800
2018-12-24VPRG0.120.120.110.11-0.01522,23230.110.1222,000232
2018-12-21VPRG0.130.130.1150.1250.0157,73270.1250.1357,500232
2018-12-20VPRG0.120.1250.110.115-0.00587,400190.1150.1257,40010,00017,5002,500
2018-12-19VPRG0.100.1450.100.120.02426,300370.1250.13426,000300
2018-12-18VPRG0.100.100.100.100.005108,00050.100.105108,000
2018-12-17VPRG0.100.100.0950.095-0.00582,00080.0950.1082,000
2018-12-14VPRG0.090.100.090.1080,580100.0950.1080,50080
2018-12-13VPRG0.090.100.090.100.01157,50090.090.10157,500
2018-12-12VPRG0.090.0950.090.090.00580,200200.0850.0975,7004,000500
2018-12-11VPRG0.0850.0850.0850.085-0.005162,00040.0850.09162,000
2018-12-10VPRG0.090.090.0850.090.00589,800120.0850.09587,8002,000
2018-12-07VPRG0.0850.0850.0850.0850.00559,60060.0850.0959,000600
2018-12-06VPRG0.0850.0850.080.08144,00060.080.085140,0004,000
2018-12-05VPRG0.080.080.080.0810,00020.080.08510,000
2018-12-04VPRG0.0750.080.070.080.0154,00070.0750.0854,000
2018-12-03VPRG0.0750.0750.070.07-0.005120,00080.070.075120,000
2018-11-30VPRG0.0750.080.0750.075-0.005103,00040.0750.085103,000
2018-11-29VPRG0.080.080.080.0893,35070.080.08583,3506,0004,000
2018-11-28VPRG0.080.0850.080.0852,50050.080.08552,500
2018-11-27VPRG0.0850.0850.080.0875,75090.080.08570,0005,000750
2018-11-26VPRG0.0850.0850.080.08-0.00591,20080.080.08586,2005,000
2018-11-23VPRG0.080.0850.080.0850.00595,00020.080.08595,000
2018-11-22VPRG0.080.080.080.0852,00020.080.08552,000
2018-11-21VPRG0.0850.090.080.08-0.005185,500100.070.08180,5005,000
2018-11-20VPRG0.090.090.0750.0850.00585,700140.080.0975,30010,000400
2018-11-19VPRG0.070.080.0650.080.0190,51290.070.08570,0005,00015,000512