05:22:51 EDT Thu 23 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
2024-05-22VRPX0.100.100.090.095943,791880.090.095562,000167,00073,00010055,00086,000611
2024-05-21VRPX0.0950.0950.090.095160,991450.090.09570,90719,00021,10019,0001,00026,0002,164
2024-05-17VRPX0.100.100.0950.095407,433570.090.095139,95114,00039,00047,000818140,00025,000564
2024-05-16VRPX0.0950.100.0950.095553,368650.0950.10226,20083,00080,000106,0004,00053,0001,168
2024-05-15VRPX0.0950.1150.090.100.013,684,4623280.090.101,439,100653,448237,000630,0001,400147,000541,00013,29720,322
2024-05-14VRPX0.090.0950.0850.09451,650670.0850.09282,49460,0005,25056,00045,0002,024
2024-05-13VRPX0.0850.0950.0850.090.0051,082,7911250.090.095410,831200,00012,000167,00060060,000228,5002,580
2024-05-10VRPX0.0950.110.0750.09-0.0257,912,0866600.0850.094,696,851928,500279,700567,0003,316274,0001,023,50049,11989,000
2024-05-09VRPX0.1150.120.110.115241,027660.110.115147,13352,50022,50050017,500352
2024-05-08VRPX0.1150.120.110.1150.005499,7281220.110.115271,38452,0009,00099,0001,00059,5002,4974,000
2024-05-07VRPX0.120.130.110.11-0.0054,363,9425040.110.1152,255,324783,300153,350425,0006,351225,500471,5002,10939,100
2024-05-06VRPX0.090.120.090.1150.048,603,4278260.1150.125,109,065955,300476,500793,00016,318128,000932,0007,606177,000
2024-05-03VRPX0.0950.0950.0750.075-0.0155,606,6975200.070.083,032,032326,30058,200457,000500108,0001,373,50057,396192,300
2024-05-02VRPX0.0850.100.0850.0950.0153,858,1536790.090.0951,959,408482,183106,100718,0001,01514,000415,100140,14720,000
2024-05-01VRPX0.1350.1450.0750.08-0.12520,068,4172,5210.080.08511,101,6101,573,989999,8001,784,00012,208215,0002,906,5001,263,89930,000
2024-04-30VRPX0.1950.2050.1950.2050.01220,3622020.200.205160,36217,50030,5004,5007,000500
2024-04-29VRPX0.1950.200.190.195369,342620.1950.20221,00049,00010,00049,00040,00011331
2024-04-26VRPX0.200.200.1950.195-0.005372,171420.1950.20242,16577,00023,50029,000496
2024-04-25VRPX0.2050.2050.1950.20201,282540.1950.20124,4824,00010,80038,50023,000500
2024-04-24VRPX0.2150.2150.200.20-0.011,035,6281890.200.205618,97543,30083,500129,00020027,500132,5002
2024-04-23VRPX0.1950.210.1950.2050.01432,662880.2050.21267,50024,00018,50068,5003,00050,500497
2024-04-22VRPX0.190.1950.1850.1950.005628,816820.190.195538,67016,50030,00028,0005015,50096
2024-04-19VRPX0.190.1950.190.19-0.005387,500400.1850.19320,50014,00030,00023,000
2024-04-18VRPX0.1950.200.190.195319,737670.190.195259,98713,5005,00014,50015,00011,750
2024-04-17VRPX0.200.200.190.195-0.005230,960350.190.19545,00022,50042,60068,00052,500360
2024-04-16VRPX0.2050.210.200.20-0.005445,608750.1950.20233,10036,00082,00094,500
2024-04-15VRPX0.210.210.200.205-0.005126,857340.2050.21112,72053535111,5002931,000458
2024-04-12VRPX0.210.210.200.205-0.005832,060710.2050.21759,0509,0005,50025,50033,000
2024-04-11VRPX0.210.210.2050.210.005265,767310.2050.21211,70025,00012,00017,00057
2024-04-10VRPX0.2150.220.200.205-0.01426,334970.2050.21222,33939,24415,60054,00094,500
2024-04-09VRPX0.2150.2150.2050.215118,810410.2150.2298,38011,0001,0008,000
2024-04-08VRPX0.210.220.210.21218,684630.210.215149,8177,50018,00042,600475
2024-04-05VRPX0.220.220.2050.215-0.005426,9001010.2050.215344,70022,00013,0005,00042,000200
2024-04-04VRPX0.200.230.200.220.005221,091570.220.225136,09112,50039,00011,50050020,5001,000
2024-04-03VRPX0.240.240.210.21-0.025288,048960.210.215193,16332,50021,50036,5004852,500600
2024-04-02VRPX0.220.250.210.2350.025814,6611900.2350.24552,12665,50066,50061,5003,00064,0001,135
2024-04-01VRPX0.190.2150.190.210.025198,192700.2050.21156,00017,0001,00013,5001882,0007,500604
2024-03-28VRPX0.1750.190.170.190.015149,602780.1850.1976,63216,20017,60027,0001,34510,058582
2024-03-27VRPX0.170.1750.170.175115,940280.170.17588,0004,5007,5006,0009,500440
2024-03-26VRPX0.180.180.1750.175-0.00541,745140.170.17530,0001,5008,000752,000170
2024-03-25VRPX0.1750.180.1750.1833,954180.180.18530,8701,5001,000180
2024-03-22VRPX0.1850.190.1750.175-0.01563,000220.1750.1853,0007,0002,500500
2024-03-21VRPX0.1850.1950.1850.190.005136,052450.1850.1980,60016,50010023,00015,500352
2024-03-20VRPX0.180.1850.180.18576,350260.180.18543,5001,0007,50010,00014,000350
2024-03-19VRPX0.200.200.1750.185-0.015330,800870.180.185223,10019,00032,00022,50033,500
2024-03-18VRPX0.1850.200.180.200.005158,391700.1950.2078,09121,20031,50010027,500
2024-03-15VRPX0.1950.1950.190.1922,378130.190.1958,0004,00010,000370
2024-03-14VRPX0.200.200.190.195-0.00567,563290.190.19540,5003,5008,00026415,00089
2024-03-13VRPX0.1950.2050.190.2050.01113,351290.200.20555,5004,50028,50015,5009,000101
2024-03-12VRPX0.1750.200.1750.1950.02184,478510.190.195125,0009,50020,00014,50010015,000278
2024-03-11VRPX0.170.1750.1650.1750.005154,542460.170.175106,84211,50020,0009,5008525,000295
2024-03-08VRPX0.170.1750.170.17226,026430.1650.17155,50012,50030,00014,50013,000526
2024-03-07VRPX0.160.1750.160.1750.015275,891490.170.175152,91520,00037,00024,00041,500473
2024-03-06VRPX0.160.160.1550.16-0.0051,422,2441500.1550.16782,50078,000353,50092,000114,900338
2024-03-05VRPX0.160.1650.160.1650.005149,920490.160.16575,20226,00015,0003,00030,500200
2024-03-04VRPX0.160.1650.1550.165106,268260.160.16528,36847,00012,50018,000400
2024-03-01VRPX0.180.180.1650.165-0.01215,636550.160.165117,0008,50020,00034,50078634,000850
2024-02-29VRPX0.180.180.170.17559,471280.1750.1818,0749,50016,50012015,277
2024-02-28VRPX0.1750.180.1750.175-0.00527,210160.170.1814,0001,00010,0005001,500210
2024-02-27VRPX0.180.180.1750.18-0.00560,290290.1750.1810,0001,5002,34422,00023,500446
2024-02-26VRPX0.170.1850.170.180.01131,429470.180.18518,00021,50030,5001505,50055,500279