14:23:19 EDT Thu 28 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-27VPRG0.150.1550.1450.145-0.005269,865490.1450.15208,96532,0001,0009,00018,500400
2020-05-26VPRG0.150.1550.1450.15354,283490.1450.155253,98237,50012,00010,00040,801
2020-05-25VPRG0.150.1550.1450.15-0.005240,629430.1450.155198,5004,5004,00011,50021,597532
2020-05-22VPRG0.1550.160.150.155159,992390.150.15588,91545,5006,00050018,700377
2020-05-21VPRG0.1650.1650.150.15-0.01373,525640.150.16216,00051,42555,5001,00022,00026,500700
2020-05-20VPRG0.170.170.160.16-0.01833,2791070.160.165591,217140,40035,0002,50027,50035,5001,162
2020-05-19VPRG0.160.1750.160.170.012,803,1861020.1650.17534,87050,3762,216,0001,940
2020-05-15VPRG0.160.1650.1550.160.005471,949720.1550.165366,58032,5004,00026,50041,0001,369
2020-05-14VPRG0.1550.160.150.155274,801610.150.16152,17742,0006,00010,50031,00032,474600
2020-05-13VPRG0.1550.1650.150.155-0.005462,600680.150.155259,800106,50026,50022,00047,000800
2020-05-12VPRG0.160.160.1550.160.005196,055490.1550.1671,10136,00066,00021,0001,954
2020-05-11VPRG0.160.160.150.155-0.005676,4871160.1550.16381,03085,500100,00017,50022,50069,457500
2020-05-08VPRG0.170.170.1550.155-0.0151,499,6521670.1550.16399,159280,50054,50021,5001,500526,000210,3396,054
2020-05-07VPRG0.1650.1750.160.165-0.005997,1791650.1650.175630,860194,82731,5002,00050,50086,939553
2020-05-06VPRG0.170.1750.1650.165-0.015405,582890.1650.17298,4524,0002,00071,50028,5001,130
2020-05-05VPRG0.1850.1850.1750.180.005119,838520.180.18589,7375,0005,50011,0008,500101
2020-05-04VPRG0.180.190.1750.175-0.005640,2551060.1750.185559,56515,00014,50027,50022,0001,690
2020-05-01VPRG0.170.180.160.180.01594,5481210.1750.18420,16524,00044,50058,70046,500583
2020-04-30VPRG0.180.190.1650.165-0.01539,826980.1650.17361,71540,00024,50052,50059,6211,490
2020-04-29VPRG0.180.1850.160.175-0.01711,2241910.170.175351,514146,00054,00036,0001,50084,50035,0002,710
2020-04-28VPRG0.1950.200.1750.185-0.005916,1702120.1750.185490,729138,500106,00013,00029,000134,5903,951
2020-04-27VPRG0.1850.230.1750.190.024,402,0615880.1850.203,107,106569,000206,500155,0007,000137,500214,6003,180
2020-04-24VPRG0.140.170.140.170.031,430,3442800.160.171,158,339119,50034,5003,00067,00042,7852,522
2020-04-23VPRG0.130.1450.130.140.0151,302,9721480.1350.14941,700241,0005,00010,00044,00059,0001,997
2020-04-22VPRG0.1350.140.120.1250.0051,196,9131160.120.125992,50380,50028,5004,50029,00061,400510
2020-04-21VPRG0.130.1350.120.13458,045790.120.125274,00094,00018,50031,0005,00035,000545
2020-04-20VPRG0.1350.140.1250.13-0.005418,827690.1250.13212,938103,50045,00036,50020,500389
2020-04-17VPRG0.120.1350.120.1350.015884,6751450.130.135430,400118,00012,5002,00096,00043,500181,500775
2020-04-16VPRG0.1250.1250.1150.12281,677530.120.125258,57713,0002,0001,0006,500600
2020-04-15VPRG0.1250.1350.1150.12770,9541370.1150.12500,532109,00061,50050081,00017,2001,022
2020-04-14VPRG0.1450.150.120.1250.012,107,2393210.120.1251,516,150258,50041,00083,50097,000109,0002,089
2020-04-13VPRG0.1050.120.1050.115171,860330.110.1298,50042,0004,00012,50014,000600
2020-04-09VPRG0.1050.120.1050.1150.015266,448470.1050.115207,24024,00015,0009,0006,0003,5001,708
2020-04-08VPRG0.0950.1050.0950.100.00526,65080.0950.1023,0003,000500150
2020-04-07VPRG0.1050.110.0950.095-0.005229,070310.0950.10163,12527,50020,00010,0008,445
2020-04-06VPRG0.0950.100.090.100.005301,100360.100.11107,10061,00040,0006,00066,00021,000
2020-04-03VPRG0.1050.110.090.095-0.01151,900250.090.1097,00016,50011,00027,000400
2020-04-02VPRG0.100.110.0950.1050.00587,044280.100.1142,6445,00032,5002,0003004,200400
2020-04-01VPRG0.110.110.100.10-0.0156,350240.090.1128,05011,50015,0001,500300
2020-03-31VPRG0.110.110.110.110.0112,05550.090.1111,500555
2020-03-30VPRG0.0950.1050.0950.095-0.01533,121110.0950.1121,0001,6216,0003,0001,500
2020-03-27VPRG0.110.110.0950.095-0.0154,20040.0950.112,0001,500700
2020-03-26VPRG0.100.110.0950.095-0.0178,700180.0950.1164,7006,5007,500
2020-03-25VPRG0.110.110.0950.1050.015143,605250.090.105107,0508,00013,00010,0005,0005
2020-03-24VPRG0.090.100.090.090.005208,260560.090.11148,95014,00011,0002,00018,00013,000810
2020-03-23VPRG0.090.100.080.085-0.01174,954410.080.09103,0049,00019,00015,00028,450500
2020-03-20VPRG0.0950.1050.0950.09584,550160.090.1176,0001,0001,0001,0003,0002,000550
2020-03-19VPRG0.100.110.0950.095-0.005167,050260.0950.1197,00026,00017,5007,5002,50016,200350
2020-03-18VPRG0.100.130.0950.10446,9341300.100.105317,42271,67314,50029,00014,000339
2020-03-17VPRG0.080.100.080.100.015182,464330.090.1091,09134,17327,00012,00017,0001,000
2020-03-16VPRG0.070.090.050.085541,200760.080.09427,22235,0001,00015,00040,00020,0002,978
2020-03-13VPRG0.0950.0950.0850.085-0.005136,490320.0850.11124,6051,0003,0004,0002,0001,125
2020-03-12VPRG0.1050.1050.080.09-0.015338,920780.090.095232,72032,0009,50049,00015,100400
2020-03-11VPRG0.130.130.1050.11-0.01285,502550.080.11176,65523,50024,0002,00018,50040,000847
2020-03-10VPRG0.130.130.110.12-0.005532,222770.110.13403,63063,0002,50062,500592
2020-03-09VPRG0.140.140.1150.125-0.015179,427340.1250.13133,50210,00010,00023,0002,925
2020-03-06VPRG0.140.140.120.14-0.005662,2821040.130.14284,082150,00067,50017,50029,000112,0002,200
2020-03-05VPRG0.1450.150.1350.145206,490530.140.15135,99917,00019,00015,0009,0006,0004,491
2020-03-04VPRG0.150.1550.140.150.005220,311470.1450.16163,34218,5009,00010,0001,00017,994475
2020-03-03VPRG0.130.1450.130.140.005658,9151410.140.145140,630468,50014,50017,49717,000788
2020-03-02VPRG0.130.140.1250.140.02379,330710.130.14237,60059,50019,50045,00017,000730