09:50:34 EDT Mon 15 Apr 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
2024-04-12VPNPN0.250.2550.250.250.0051,023,6221970.2450.25698,81275,5005,000130,5001,1983,50094,0001,612
2024-04-11VPNPN0.2350.2450.2350.2450.011,573,8551800.2450.251,316,23981,0009,50066037,500127,0001,383
2024-04-10VPNPN0.2350.2350.230.2350.005411,162900.230.235193,90067,0009,50069,50034170,00024
2024-04-09VPNPN0.2250.2350.220.230.005615,1551100.230.235467,23250,00030,50017,0001,50048,000451
2024-04-08VPNPN0.220.2250.220.2250.0075655,1861090.220.225527,68481,5005,50010,0001,04128,000666
2024-04-05VPNPN0.220.220.2150.2175-0.00251,615,175940.2150.22414,55071,00010,0001,029,50044038,00043,000985
2024-04-04VPNPN0.210.2250.210.220.011,261,4321370.2150.22995,17858,500104,50038,00045010,50052,500300
2024-04-03VPNPN0.210.210.200.212,445,1571110.2050.21554,900142,50020,0001,595,000500130,5001,273
2024-04-02VPNPN0.210.210.2050.21260,784690.2050.21140,50267,00015,0004,00045033,000801
2024-04-01VPNPN0.2050.210.200.210.005263,677720.2050.21103,98014,00018,50010,0006001,50099,00052315,000
2024-03-28VPNPN0.220.230.190.205-0.0052,168,9262990.200.211,283,809305,40057,500173,5002,52043,500249,0202,56750,000
2024-03-27VPNPN0.210.210.2050.21834,277930.2050.21685,52256,50040,0001504,00047,000617
2024-03-26VPNPN0.210.210.2050.21265,144130.2050.21254,0243,0003,0005,00020
2024-03-25VPNPN0.210.210.200.210.005237,465770.2050.21160,2005,00040,50011,0001,50018,500232
2024-03-22VPNPN0.210.210.200.210.005241,411400.2050.21117,000102,00010,0001,00020010,500474
2024-03-21VPNPN0.2050.210.200.205252,573650.200.205180,92928,50013,0001,50028,000478
2024-03-20VPNPN0.220.220.2050.205687,3001050.2050.21455,38161,50052,00050,00068,000115
2024-03-19VPNPN0.2150.220.200.213,617,0911930.200.2153,347,86563,03424,50042,0003,0002,500132,000484
2024-03-18VPNPN0.210.2150.2050.2150.00528,896280.2050.21520,4015001,8005004,500285
2024-03-15VPNPN0.2050.2150.2050.21277,990620.2050.21147,50028,50040,50011,9408,50040,500550
2024-03-14VPNPN0.200.210.1950.210.015388,338690.200.21200,92547,93925,00032,00050080,500266
2024-03-13VPNPN0.200.2050.190.195-0.005262,721800.1950.20104,04625,5301,50010,0002,477105,50011,500808
2024-03-12VPNPN0.2150.2150.200.20-0.005373,346990.200.205224,60033,50019,50035,50016,5001,50040,500290
2024-03-11VPNPN0.2150.2150.200.21-0.005503,7731070.2050.21326,14116,00038,00024,0004,00036,50057,000640
2024-03-08VPNPN0.220.220.2050.215-0.005799,2371560.210.22318,329106,500135,50070,5003,00068,50082,5003,92810,000
2024-03-07VPNPN0.220.2250.2150.215-0.005382,776700.2150.22282,24332,50323,0006,0001,1005,00032,000380
2024-03-06VPNPN0.2350.2350.220.23-0.005297,934970.220.23127,66540,5005,50032,5001,00087,5003,011
2024-03-05VPNPN0.2250.240.2250.2350.005449,9821120.2250.235349,60246,00010,0007,00050036,000386
2024-03-04VPNPN0.2250.230.220.230.005196,222450.2250.24127,0005,50017,00017,0001,60027,50061
2024-03-01VPNPN0.220.230.220.2250.005198,309660.220.225113,50025,50030,0006,0002,55050017,0003,046
2024-02-29VPNPN0.2250.230.210.225-0.005496,2831090.220.23271,01133,50050,50039,0003,50027,00071,208559
2024-02-28VPNPN0.240.240.220.225-0.01412,426610.2250.23246,1302,00049,0005,00012,50050094,5001,479
2024-02-27VPNPN0.2350.240.230.235337,854680.2350.24195,0008,50011,00023,00058599,000761
2024-02-26VPNPN0.230.2350.2250.2350.01232,713680.2350.24124,29111,00033,00034,50049928,000461
2024-02-23VPNPN0.2250.230.220.2250.005302,540430.2250.23245,7004,50011,6252,50038,000215
2024-02-22VPNPN0.2250.2250.2150.225326,037600.220.225183,2577,00030,5002,000500101,500515
2024-02-21VPNPN0.230.2350.2250.225260,841670.2250.23166,25119,00035,0001,0001,00038,000103
2024-02-20VPNPN0.2250.230.2250.225-0.01209,559510.2250.23137,4765,00015,00031,5001,00019,000202
2024-02-16VPNPN0.230.2350.230.2350.005137,671930.230.235108,31610,0005,1506,0001,9005,500740
2024-02-15VPNPN0.2350.240.220.23-0.005562,0931160.230.235324,25016,50020,00068,50025017,500115,00093
2024-02-14VPNPN0.230.240.220.235320,925680.230.235253,07515,50015,00016,50010020,000720
2024-02-13VPNPN0.2350.240.230.23580,085300.230.23559,5004,50030050023515,00050
2024-02-12VPNPN0.230.2450.230.23-0.01364,1161140.230.24161,38229,50028,50030,00024,50088,500891
2024-02-09VPNPN0.2350.250.2350.24235,306590.2350.24164,50011,00040022,5003,36050032,000998
2024-02-08VPNPN0.2350.250.2350.240.01493,8431150.240.245351,05920,00024,00034,5004,50057,880664
2024-02-07VPNPN0.2250.2350.2250.2350.005277,038460.230.235181,00811,0002,00025,50030,00026,500430500
2024-02-06VPNPN0.230.2350.2250.2350.005187,286430.230.235176,1991,5001,5008007,000201
2024-02-05VPNPN0.2350.240.230.235131,299440.230.23586,80020,5005,00082517,000747
2024-02-02VPNPN0.230.2350.230.2350.005176,510410.2350.24126,12924,0009,00050016,500245
2024-02-01VPNPN0.2350.2350.2250.225-0.00574,396170.2250.2335,00017,0005007,50014,000336
2024-01-31VPNPN0.2350.2350.2250.23-0.005229,539620.2250.23124,00034,50030,0001,00038,0009391,000
2024-01-30VPNPN0.2350.240.2350.2350.00577,530330.230.23543,0003,0003,00049027,000665
2024-01-29VPNPN0.2250.240.2250.240.015211,195510.230.24169,7412,0002,0001,0003,00032,000418500
2024-01-26VPNPN0.2150.230.210.230.015266,999720.2250.2382,23642,00060,50051,00067230,000433
2024-01-25VPNPN0.210.2250.210.21571,563260.2150.224,0009,00016,0003,50038,000398500
2024-01-24VPNPN0.2050.2150.2050.2150.01120,501260.210.2338,0004,00032,50012,00034,0001
2024-01-23VPNPN0.210.210.2050.20595,505230.2050.2160,50013,5003,50039017,500
2024-01-22VPNPN0.2050.210.200.2050.005350,202800.2050.21121,45818,00084,00020,50033526,50077,5004091,500
2024-01-19VPNPN0.220.230.1850.195-0.0251,220,6811870.200.21521,402124,000187,00066,00036,510125,000160,000371
2024-01-18VPNPN0.2050.220.2050.220.01163,009550.2150.22101,81214,5002,50022,0001,00020,000717
2024-01-17VPNPN0.220.220.210.215432,145790.210.215248,12115,50017,50043,50011,00059,00036,655
2024-01-16VPNPN0.220.2250.2150.22540,886750.2150.22202,0547,50038,50132,50012,000196,50044,5006,554500