20:22:17 EST Wed 20 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
2019-11-20VRPX0.0250.030.0250.03401,00080.0250.0320,000171,000200,00010,000
2019-11-19VRPX0.030.0250.03
2019-11-18VRPX0.030.030.0250.025-0.005213,067130.0250.03127,00066785,400
2019-11-15VRPX0.030.030.030.03162,340100.030.035161,500840
2019-11-14VRPX0.030.0350.030.0350.005919,333280.0250.035746,333173,000
2019-11-13VRPX0.0350.0350.030.03120,00030.030.03550,00070,000
2019-11-12VRPX0.030.030.030.03625,600200.030.035525,600100,000
2019-11-11VRPX0.030.030.035
2019-11-08VRPX0.0350.0350.030.03-0.005251,75060.030.03551,750200,000
2019-11-07VRPX0.0350.0350.0350.035165,00040.030.035165,000
2019-11-06VRPX0.030.030.030.03-0.0054,00010.030.0354,000
2019-11-05VRPX0.030.030.030.03-0.005380,00080.030.035103,000277,000
2019-11-04VRPX0.0350.0350.030.03-0.005238,953110.030.03544,00035,00098,95361,000
2019-11-01VRPX0.0350.030.035
2019-10-31VRPX0.03250.0350.03250.035171,00070.030.03515,000156,000
2019-10-30VRPX0.0350.0350.030.03-0.005598,000210.030.035226,000122,000250,000
2019-10-29VRPX0.0350.0350.0350.035449,960150.030.035367,40015,0001,56066,000
2019-10-28VRPX0.0350.040.0350.040.005356,00090.0350.04256,00040,0009,00051,000
2019-10-25VRPX0.0350.040.0350.035348,000160.0350.04230,00069,00030,00019,000
2019-10-24VRPX0.040.040.0350.0350.00575,00020.0350.0475,000
2019-10-23VRPX0.0350.040.030.040.005127,70090.030.0477,7002,00048,000
2019-10-22VRPX0.0350.0350.0350.035272,000100.030.04271,0001,000
2019-10-21VRPX0.0350.040.0350.040.005264,000100.0350.04205,0009,00050,000
2019-10-18VRPX0.0350.0350.0350.035595,43580.0350.04595,000435
2019-10-17VRPX0.0350.0350.0350.035269,503130.0350.04254,00050015,003
2019-10-16VRPX0.0350.0350.0350.0351,235,000120.030.04803,000100,000332,000
2019-10-15VRPX0.0350.0350.0350.0351,038,500140.0350.041,008,50030,000
2019-10-11VRPX0.0350.0350.0350.03520,00030.0350.0420,000
2019-10-10VRPX0.0350.040.0350.040.00597,52060.0350.0494,5203,000
2019-10-09VRPX0.0350.0350.0350.03550,00010.0350.0450,000
2019-10-08VRPX0.0350.0350.0350.035573,500100.0350.04573,000500
2019-10-07VRPX0.0350.0350.0350.035629,10080.030.035629,000100
2019-10-04VRPX0.0350.0350.0350.035177,40080.0350.04177,000400
2019-10-03VRPX0.0350.0350.0350.0350.005468,830180.0350.0474,00033,0001,630400284,80075,000
2019-10-02VRPX0.0350.0350.030.0365,00040.030.0355,00010,00050,000
2019-10-01VRPX0.030.0350.030.03281,400220.030.0351,00010,00030,40050,000150,00040,000
2019-09-30VRPX0.0350.0350.030.03-0.005143,250270.030.03579,00075063,500
2019-09-27VRPX0.0350.0350.0350.03568,78550.030.03547,00021,000785
2019-09-26VRPX0.040.040.0350.035-0.005429,200170.030.035245,2006,00054,0001,000102,00021,000
2019-09-25VRPX0.040.040.0350.035205,100100.0350.0495,00075,00010035,000
2019-09-24VRPX0.0350.040.030.0350.0051,204,900370.0350.04791,000383,0002,00090028,000
2019-09-23VRPX0.0350.0350.030.03-0.0051,350,107310.030.035748,357303,750298,000
2019-09-20VRPX0.0350.0350.0350.035100,00030.0350.04100,000
2019-09-19VRPX0.040.040.0350.035163,00050.0350.04148,00015,000
2019-09-18VRPX0.040.040.0350.040.005506,227240.0350.04115,150262,000129,00077
2019-09-17VRPX0.040.040.040.040.00550,00010.0350.0450,000
2019-09-16VRPX0.0350.0350.0350.0356,00010.0350.046,000
2019-09-13VRPX0.0350.0350.0350.035-0.005165,40030.0350.045,400160,000
2019-09-12VRPX0.040.040.040.040.005100,00030.0350.04100,000
2019-09-11VRPX0.0350.0350.0350.03526,00030.0350.0426,000
2019-09-10VRPX0.0350.0350.0350.035622,000100.0350.04622,000
2019-09-09VRPX0.0350.0350.0350.035144,00050.0350.04144,000
2019-09-06VRPX0.0350.040.0350.035-0.00579,400210.0350.0410,0004,00040065,000
2019-09-05VRPX0.0350.0350.0350.035-0.005456,000260.0350.046,000450,000
2019-09-04VRPX0.040.040.0350.035-0.005204,100130.0350.04196,5006007,000
2019-09-03VRPX0.040.0450.040.040.005105,00040.0350.04104,0001,000
2019-08-30VRPX0.040.040.0350.035-0.00551,00030.0350.0451,000
2019-08-29VRPX0.040.040.040.04579,000130.040.045483,00060,00036,000
2019-08-28VRPX0.040.040.040.0463,00040.0350.0443,00020,000
2019-08-27VRPX0.040.040.040.04131,44480.0350.0430,000100,4441,000
2019-08-26VRPX0.040.040.040.040.005295,000140.0350.04142,00046,00069,00038,000
2019-08-23VRPX0.0350.040.0350.035-0.005441,286200.0350.04191,286250,000
2019-08-22VRPX0.040.040.0350.035285,01050.0350.0450,0005,000230,00010
2019-08-21VRPX0.0350.040.0350.035-0.00544,67550.0350.0444,175500