10:55:45 EDT Mon 20 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-17VAPGO0.170.180.1650.180.015895,9181910.1750.18532,63723,600173,69885,0001,2663,00070,5004,982
2024-05-16VAPGO0.170.170.1550.16-0.01839,0062160.1550.17403,6076,00063,000118,5001,155244,0001,964
2024-05-15VAPGO0.1450.1750.1450.170.0251,616,3772310.160.17916,190119,000252,000164,500300163,0031,184
2024-05-14VAPGO0.150.160.1450.145-0.005919,9121190.140.155557,35835,00072,500137,50096,5001,05420,000
2024-05-13VAPGO0.160.160.150.155243,052530.150.16130,53714,00025,32033,00039,000405
2024-05-10VAPGO0.170.1750.150.15-0.02844,5501070.150.16657,35423,0008,25098,00032,50024,046
2024-05-09VAPGO0.160.170.1550.1650.01783,6871140.160.17427,29723,000102,500132,00026497,600326
2024-05-08VAPGO0.160.160.1550.155-0.01294,005520.150.155203,75339,5005,00022,50025022,63326
2024-05-07VAPGO0.1650.170.160.165213,500320.160.16599,4573,00048,00023,00033539,500
2024-05-06VAPGO0.150.170.150.170.021,444,1571750.160.17991,40049,000145,500128,500849124,500408
2024-05-03VAPGO0.1550.1550.1450.15153,410380.1450.1572,00020,50036,50023,500348
2024-05-02VAPGO0.1550.1550.140.1550.005364,560540.1450.16259,0003,00045,00056,0001,086
2024-05-01VAPGO0.1450.160.1450.150.005324,809460.150.16176,50017,00020,00070,00030040,0009
2024-04-30VAPGO0.1550.1550.140.14-0.02706,0721220.140.15351,65523,00054,500107,0003,000103,0002263,000
2024-04-29VAPGO0.160.1650.150.16381,966550.150.16281,9911,50018,50063,00016,500475
2024-04-26VAPGO0.170.170.160.16-0.005322,742750.160.165113,50063,00079,50065,500832
2024-04-25VAPGO0.1550.170.1550.1650.01680,0811310.160.17481,39821,50056,00078,5001,76332,0002,8665,490
2024-04-24VAPGO0.1550.1550.140.155-0.0051,335,6131990.150.155537,015131,50058,000296,0006,000230,5002,04174,000
2024-04-23VAPGO0.1550.160.150.160.005304,800690.150.16151,05026,50058,00051,50017,500
2024-04-22VAPGO0.1650.1650.150.15-0.0251,336,8832490.150.16904,63788,00053,500182,0003,00099,5008464,600
2024-04-19VAPGO0.1750.180.170.17-0.005391,364710.170.175260,72210,50023,00055,5008553,50036,500507
2024-04-18VAPGO0.1750.180.160.17687,0141450.170.175261,71234,000182,514137,0001,27450066,500143,500
2024-04-17VAPGO0.1850.1850.160.165-0.015889,5431590.160.175431,00553,50075,000222,5001,95011,50092,0001571,500
2024-04-16VAPGO0.180.1850.170.18-0.01691,1632030.1750.18321,61948,50043,500172,50034114,50087,5001,1981,500
2024-04-15VAPGO0.220.220.180.185-0.011,311,6882530.180.19801,54744,500169,000182,0002,7074,000104,5001,2341,000
2024-04-12VAPGO0.1950.230.1850.190.0052,904,3555140.190.1952,045,530141,969184,677282,50030017,500226,5001,057
2024-04-11VAPGO0.170.190.1650.180.011,039,0262330.1850.19489,02041,969162,951190,50025035,500115,5001,586
2024-04-10VAPGO0.1750.1750.1550.17880,5981540.1650.175372,50035,00078,900209,0002503,000160,50093620,000
2024-04-09VAPGO0.180.1850.160.175-0.0051,422,4922980.170.175631,02666,487129,000221,5008,27692,440271,5001,114
2024-04-08VAPGO0.190.190.180.1850.01519,3041110.180.185196,00010,00095,500118,50020098,0001,104
2024-04-05VAPGO0.1750.1850.1650.180.0051,088,0642160.1750.18502,55262,500135,106208,0001,472176,5001,587
2024-04-04VAPGO0.190.190.1750.18-0.01808,2581590.1750.18505,88212,50055,875108,000206500117,0007,420
2024-04-03VAPGO0.170.190.170.190.021,379,5922430.1750.191,109,27631,00070,00077,50087250086,5002,646
2024-04-02VAPGO0.160.1750.160.1650.0051,366,8752130.160.17924,422132,50015,500198,0005,82712,00076,5001,378
2024-04-01VAPGO0.150.160.150.160.01249,313650.150.16121,50114,00017,00046,5002002,00047,500250
2024-03-28VAPGO0.1450.1550.1450.150.01276,004530.1450.15134,5002,00081,0001301,00057,124250
2024-03-27VAPGO0.140.1450.1350.14391,010600.130.14287,50020,00010,50057,50030014,500500
2024-03-26VAPGO0.150.150.1350.14266,131670.1350.14140,50015,00053,5009,50047,50031
2024-03-25VAPGO0.1350.1450.1250.140.01333,934620.1250.1496,73825,50097,50066,50050036,00078610,350
2024-03-22VAPGO0.140.1450.1250.13-0.01848,1221180.1250.14563,27696,50025,50085,00032076,500336
2024-03-21VAPGO0.150.1550.1350.145769,6541010.140.145351,35648,000122,062127,500119,500422
2024-03-20VAPGO0.140.150.1350.14-0.01477,1892290.1350.15139,41637,000130,37974,00073,50020,717
2024-03-19VAPGO0.160.1650.1350.15-0.011,138,7212450.140.15559,97344,500174,000172,5002502,000181,0002,636
2024-03-18VAPGO0.140.1650.140.160.015610,5651100.150.16424,72953,00020,50075,5005133,50030,5001,868
2024-03-15VAPGO0.140.160.1350.1450.011,183,3401900.140.15702,00056,00011,145232,00030010,000167,0003,236
2024-03-14VAPGO0.150.150.1250.135-0.0151,057,5753420.1250.14417,91994,000201,500164,0005,5002,500159,00012,068
2024-03-13VAPGO0.130.1550.130.150.0251,348,4212030.1350.15658,09545,000110,685261,00049,000222,0001,585
2024-03-12VAPGO0.1350.1350.1250.13-0.01383,656650.120.13176,8937,00041,50052,5002007,00097,500642
2024-03-11VAPGO0.140.150.130.140.005439,126730.1250.14264,97315,00057,50046,00054,500473
2024-03-08VAPGO0.1550.1550.1350.145253,078720.130.145185,4795,00032,0003006,50022,500947
2024-03-07VAPGO0.140.150.1350.1450.015770,6661230.1350.15396,71030,00083,400124,00075135,000830
2024-03-06VAPGO0.1150.130.110.130.01397,633790.1250.14155,4508,50047,00061,500500123,0001,043
2024-03-05VAPGO0.1350.1350.1150.125446,326740.120.135237,3725,00053,50043,5008,00098,000504
2024-03-04VAPGO0.1150.1350.110.1250.015261,558570.1150.13596,0854,50032,56278,00048,5001,911
2024-03-01VAPGO0.110.1250.0950.11904,2141180.1050.11383,7505,500187,290143,500183,179315
2024-02-29VAPGO0.090.110.090.110.01324,990540.100.105212,3852,00015,30025,00070,000
2024-02-28VAPGO0.0950.100.090.10331,595700.090.10180,3368,50055,00010,500289,50067,500126
2024-02-27VAPGO0.0950.100.090.100.01188,689370.0950.1089,4892,0004,50070,00025022,000100
2024-02-26VAPGO0.090.0950.090.09-0.005280,348470.090.095112,7603,00040,23020,00084,00035820,000
2024-02-23VAPGO0.090.100.090.100.005203,021330.0950.1070,12128,00010,0007,00057,00090030,000
2024-02-22VAPGO0.0950.0950.090.09-0.00582,826130.090.09550,0001,0003,00025027,000501,000
2024-02-21VAPGO0.100.100.090.095-0.005631,714690.090.095475,54815,00020,00038,5001,00061,50016119,800