02:46:13 EDT Thu 13 Jun 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
2024-06-12VPLUR0.3250.3250.3050.305-0.0295,561220.3050.3170,9864,00015,0001,5001003,50156
2024-06-11VPLUR0.340.350.3250.325-0.02554,359320.3250.34550,7002,500532
2024-06-10VPLUR0.330.350.330.35-0.026,16280.330.352,0002,0001,00011,010
2024-06-07VPLUR0.360.360.360.36-0.014,86390.3250.364007323,701
2024-06-06VPLUR0.370.370.370.372,16570.3250.371,000200613
2024-06-05VPLUR0.370.370.370.373,55590.330.375003,045
2024-06-04VPLUR0.3250.380.3250.370.05525,273300.3250.3721,7155013,359
2024-06-03VPLUR0.310.3150.3050.315-0.0135,946210.300.32524,0002,5001,0007,0011,013
2024-05-31VPLUR0.3250.3250.3050.3250.0058,587160.3150.3255,3001,0001,0001,187
2024-05-30VPLUR0.350.350.320.32-0.0314,980140.320.3254,5002,5002,5015,003
2024-05-29VPLUR0.350.350.340.3531,117130.350.36520,5002,5003,0005,008
2024-05-28VPLUR0.3050.350.3050.350.0316,269140.350.36515,869180
2024-05-27VPLUR0.3350.3350.280.32-0.03198,794670.320.35149,1662,50015,0008,0001,20020,5011,699
2024-05-24VPLUR0.3550.370.350.35-0.0143,680180.350.36528,4806,0009,000
2024-05-23VPLUR0.380.380.360.36-0.0414,039130.360.3813,300232100
2024-05-22VPLUR0.4250.4250.380.39-0.0424,202190.3950.4023,53215050017
2024-05-21VPLUR0.440.440.430.43-0.0113,888140.4250.4510,6002,501337
2024-05-17VPLUR0.460.460.430.46-0.0161,643350.440.4634,0008,00044014,0015,192
2024-05-16VPLUR0.480.490.4550.470.0364,369440.460.4741,60010,5002,5003036,0012,813
2024-05-15VPLUR0.470.470.430.44-0.0367,813410.440.4636,1518,50014,5008,127
2024-05-14VPLUR0.4050.470.400.470.03530,791470.400.469,02050010,0002,5008,000549
2024-05-13VPLUR0.370.450.350.4350.08568,760420.3850.43552,4005003,0001,06011,000800
2024-05-10VPLUR0.360.360.350.35-0.0110,604100.350.369,646508
2024-05-09VPLUR0.360.360.360.360.0117,690120.360.3815,6505001,001300
2024-05-08VPLUR0.3250.350.290.35-0.00555,401340.3350.3812,60010,5005,0005,30013,0008,400
2024-05-07VPLUR0.3850.3850.3550.355-0.00511,838100.300.35510,2751,00060
2024-05-06VPLUR0.3550.360.3550.360.0055,41070.3550.3854,600690120
2024-05-03VPLUR0.370.380.3550.3550.0245,645300.3550.38540,9335001,0001,0001,0001,012
2024-05-02VPLUR0.3350.3350.3350.335-0.0052,00660.320.371,025111
2024-05-01VPLUR0.350.350.340.34-0.0433,094250.340.3727,7851,0007002,500574
2024-04-30VPLUR0.380.380.350.35-0.034,902130.350.385001,0001452,757
2024-04-29VPLUR0.340.380.330.380.0769,507380.3550.3830,8018,00010,5003,0118,0009,195
2024-04-26VPLUR0.350.350.300.32-0.0225,150270.310.3411,3106,0003,0004,000502138
2024-04-25VPLUR0.300.340.300.340.0450,295410.340.3521,3392,0002,92522,000551
2024-04-24VPLUR0.310.350.310.340.043,760100.300.34191,5001,641499101
2024-04-23VPLUR0.330.330.300.30-0.0522,124250.300.3210,8043,5002,1355,500138
2024-04-22VPLUR0.350.350.340.3539,559240.300.3522,1001,5001,0004,5007,0001,5001,150
2024-04-19VPLUR0.350.350.350.350.052,73550.300.402,7301
Consolidation 10 old shares to 1 new
2024-04-18VPLUR0.030.030.0250.025-0.00535,434140.0250.037,00026,0002,000425
2024-04-17VPLUR0.0250.0350.0250.03501,870360.030.035266,00053,00018,00071,0006176,00048,00075338,000
2024-04-16VPLUR0.0350.0350.030.032,136,756840.0250.031,432,251196,000173,00046935,000182,0001,265115,000
2024-04-15VPLUR0.0350.0350.030.03572,167180.030.03557,0004,0001,2647039,000
2024-04-12VPLUR0.0350.040.0350.0350.0051,773,480380.0350.04582,000239,000877,0002,00060,00050212,000
2024-04-11VPLUR0.030.0350.030.031,474,028580.030.035412,411267,00077,000254,000174,000617289,000
2024-04-10VPLUR0.0350.0350.030.03192,333120.030.03587,33314,00050,00041,000
2024-04-09VPLUR0.030.030.030.03242,692220.030.035213,10014,0006,0008,000842
2024-04-08VPLUR0.0250.030.0250.031,497,138990.0250.03858,957114,00028,000327,0008,000107,0002,17152,000
2024-04-05VPLUR0.0250.030.0250.030.005515,906490.0250.03245,93271,0002,00061,000500120,0002,52412,000
2024-04-04VPLUR0.030.030.0250.031,273,625680.0250.03924,58740,0008,000220,0005001,00075,0003,329100
2024-04-03VPLUR0.020.0350.020.0250.0055,089,3101840.0250.032,685,405272,336346,000570,000283,00020,000507,0002,296401,000
2024-04-02VPLUR0.0250.0250.020.02-0.0051,685,074840.020.0251,193,35073,00083,000145,0007,00076,0003,537103,000
2024-04-01VPLUR0.030.030.020.025-0.0053,084,1711580.020.0251,355,909275,000130,000187,000123,10837,000294,0006,020674,000
2024-03-28VPLUR0.0350.040.0250.03-0.0051,535,7341200.0250.03337,801106,224339,000111,0001,00010,000624,0003,634
2024-03-27VPLUR0.0450.0450.0350.035-0.005176,331360.0350.0488,85910,00030,00012,00015,0002,58316,000
2024-03-26VPLUR0.040.0450.040.04221,976300.040.045201,5002,4475,0001,5007,0002,537
2024-03-25VPLUR0.040.0450.040.0440,206100.040.04524,5104,00010,0001,230
2024-03-22VPLUR0.0450.0450.040.045688,738680.040.045365,40014,10051,00034,0001,000103,000116,0002,750
2024-03-21VPLUR0.050.050.0450.050.00552,030140.0450.052,00020,15021,0004,0004,000880
2024-03-20VPLUR0.050.050.0450.05142,070150.0450.0560,0005,0008,00012,00037,0007020,000
2024-03-19VPLUR0.0450.0450.0450.045-0.00555,399120.0450.0535014,0001,00018,00060020,000
2024-03-18VPLUR0.050.0550.0450.05-0.005204,470300.0450.05596,00075,0005,00027,000175
2024-03-15VPLUR0.0550.060.050.055-0.005100,508170.050.05591,8001,0004545,0001,060
2024-03-14VPLUR0.0550.060.050.06162,058250.0550.06119,40010,00031,0006001,000
2024-03-13VPLUR0.0550.0550.0550.055-0.00521,510100.0550.063,00014,0004,300