19:16:57 EST Sun 09 Feb 2025
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
2025-02-07VRPX0.140.1450.140.140.005419,188550.140.145343,50016,00013,50038,5005005,5001,688
2025-02-06VRPX0.1350.140.130.135153,257260.1350.1481,0007,5003,00045,00016,500
2025-02-05VRPX0.1350.1450.130.1350.005397,245760.130.135261,20927,50060,50042,000818218
2025-02-04VRPX0.1150.140.1150.130.0151,480,3311020.130.1351,337,52218,50046,70025,50050,500530
2025-02-03VRPX0.1150.120.1150.115685,178700.1150.12608,62641,5009,5002221,50023,50080
2025-01-31VRPX0.1150.1150.110.11-0.005330,575400.110.115105,50034,00070,00052,00030068,500140135
2025-01-30VRPX0.110.1150.110.115162,802250.110.11556,0024,50036,00066,000
2025-01-29VRPX0.1150.1150.110.1150.005192,000160.110.115150,50030,00011,500
2025-01-28VRPX0.110.1150.1050.1150.005454,912490.110.115279,05050045,50041,50087,0001,362
2025-01-27VRPX0.110.110.1050.11220,561370.1050.1190,00023,00040,40541,00024,0001,363
2025-01-24VRPX0.1150.120.1050.11-0.005605,913640.1050.11335,54664,50039,00058,50010,00097,500767
2025-01-23VRPX0.1150.1150.110.11584,149170.110.1283,220500429
2025-01-22VRPX0.1150.1150.1150.115150,282240.110.115137,00013,000281
2025-01-21VRPX0.120.120.110.115-0.005210,737550.110.11580,8602,86820,50047,00067558,000100
2025-01-20VRPX0.120.1250.1150.12230,587430.1150.12135,6001,00019,00012,0001533,50058,500352
2025-01-17VRPX0.1250.1250.120.1250.005190,700230.120.12589,60012,50034,50039,00015,000100
2025-01-16VRPX0.120.1250.1150.1250.01220,000290.120.12583,5005,00020,00026,50085,000
2025-01-15VRPX0.120.120.1150.120.005171,088350.1150.1277,38850027,00020066,000
2025-01-14VRPX0.120.120.1150.115-0.005242,070390.1150.12122,5629,50034,0001,00074,000600
2025-01-13VRPX0.1250.1250.120.12142,371340.1150.1295,3169,50035,0002371,500818
2025-01-10VRPX0.120.120.1150.120.005218,239220.120.125144,32010,0008,00055,500419
2025-01-09VRPX0.120.120.1150.115121,800220.1150.1242,00033,50034,00012,000200
2025-01-08VRPX0.1150.120.110.115288,287450.1150.12214,24026,50020,00025050026,5004
2025-01-07VRPX0.1150.120.1150.120.005298,898200.1150.12220,00019,00037,50050021,500398
2025-01-06VRPX0.120.120.1150.12218,488450.1150.1293,42110,50020,00030,5008,0004,50051,000333
2025-01-03VRPX0.1250.1250.120.12145,660230.120.12535,00030,00065,00015,500140
2025-01-02VRPX0.1250.1250.120.12-0.005161,412290.120.125144,2681,00016,00044
2024-12-31VRPX0.1250.1250.120.125116,678230.120.12570,5008,00024,0004014,000138
2024-12-30VRPX0.120.1250.1150.1250.005343,855620.1250.13208,9283,00021,50085,00090024,000527
2024-12-27VRPX0.110.120.110.1150.005136,456200.1150.1268,26012,00056,196
2024-12-24VRPX0.110.1150.1050.11278,807350.110.115231,8005,5006,70713,50021,000
2024-12-23VRPX0.110.110.1050.111,155,309950.1050.111,043,80027,5004,00025,0007850033,50093120,000
2024-12-20VRPX0.110.110.1050.11341,583450.1050.11235,5004,50051,5007861,00048,000297
2024-12-19VRPX0.1150.120.1050.105-0.01487,880700.1050.11434,00011,00012,5009,50020,000471
2024-12-18VRPX0.110.1150.110.115109,012200.1150.1250,39231,00026,0005001,000120
2024-12-17VRPX0.1150.1150.1050.11-0.005521,786460.110.115376,50015,50015,00057,5001,00055,450836
2024-12-16VRPX0.1150.120.1050.120.0051,036,3191310.110.125591,09538,50073,00074,5008333,500226,50038128,000
2024-12-13VRPX0.120.120.1150.115-0.005291,933390.1150.12129,2962,00020,00053,00025,5001,00061,000137
2024-12-12VRPX0.120.1250.120.1265,580170.120.12512,50011,50024,50050016,50080
2024-12-11VRPX0.120.1250.120.1213,700100.120.1251,5007,0005,000200
2024-12-10VRPX0.120.120.1150.12167,241320.120.125104,9913,00020017,50041,50050
2024-12-09VRPX0.120.1250.120.12198,513350.120.125157,00014,50019,0008,000
2024-12-06VRPX0.120.1250.1150.12217,503430.120.125139,80020,2001,00041,50030014,500203
2024-12-05VRPX0.120.1250.1150.12295,985490.120.12591,5009,50011,500174,0009,00027458
2024-12-04VRPX0.120.1250.120.12-0.005305,101370.120.125153,000117,00034,000991
2024-12-03VRPX0.120.1250.120.12599,520300.120.1251,56012,50040084,500560
2024-12-02VRPX0.1250.1250.120.12-0.005120,807220.120.12525,00010,00069,50029510,0001,0125,000
2024-11-29VRPX0.120.130.120.125226,996370.1250.1357,00030,4509,000126,5004,00046
2024-11-28VRPX0.120.1250.120.1250.01178,303280.120.12579,50015,00044,00020019,50020,103
2024-11-27VRPX0.1150.120.1150.115748,449790.1150.12536,34718,50078,00075164,50050,350
2024-11-26VRPX0.1150.1150.110.11598,031250.110.11544,60010,00023,50030019,000631
2024-11-25VRPX0.1150.1150.110.11-0.005139,371270.110.11564,7064,50020,00028,00021,000587
2024-11-22VRPX0.110.1150.110.11568,535210.110.11517,3359,50010,50050030,500200
2024-11-21VRPX0.1150.120.1050.115949,6461190.110.115506,213129,20052,500127,0002002,500131,500433
2024-11-20VRPX0.120.120.1150.12653,648510.1150.12422,38144,50015,00090,00081,000167500
2024-11-19VRPX0.1250.130.120.12-0.011,485,598820.120.125533,00082,00015,000814,50040,100570
2024-11-18VRPX0.130.130.1250.130.00554,702110.1250.1310,00011,00023,500110,000201
2024-11-15VRPX0.1250.130.1250.1378,233110.1250.1356,0001,00021,000233
2024-11-14VRPX0.130.130.1250.1388,105130.1250.1376,10012,0005
2024-11-13VRPX0.130.1350.1250.130.005595,517510.1250.13344,20037,50077,50058,50050071,500300
2024-11-12VRPX0.120.130.1150.130.01494,712430.1250.13366,60037,00044,50046,500112
2024-11-11VRPX0.1250.1250.120.12-0.005457,200390.120.125297,00012,50020,00066,50011,00050,000