03:19:45 EST Thu 22 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-02-21VPNRL1.351.381.251.32-0.09751,2147331.301.33542,48963,46030,00329,90067033,30048,468737840
2024-02-20VPNRL1.421.421.351.410.01502,4446571.381.41371,44236,62518,90019,5001003,30051,500933
2024-02-16VPNRL1.471.471.371.40-0.04286,7339531.381.42159,13041,0708,20032,10025021,60024,30060
2024-02-15VPNRL1.431.471.401.440.01407,6227051.441.48215,63481,9006,60035,40038533,20026,7001,6331,400770
2024-02-14VPNRL1.531.5351.401.42-0.11591,9466281.421.45396,473102,99519,47420,50030020,80030,100716500
2024-02-13VPNRL1.641.641.451.53-0.111,951,7941,3881.521.551,100,058448,1509,450172,60097360,40090,30132,250
2024-02-12VPNRL1.631.641.591.64-0.011,001,4655431.621.64588,53055,9061,600280,80092571,9001,303335
2024-02-09VPNRL1.651.651.591.65887,8344821.621.65587,51658,00015,000176,2003,1104,30034,1004243,900
2024-02-08VPNRL1.641.651.601.651,162,4937851.611.65590,797170,30048,800129,00070850,100157,1421,6468,400
2024-02-07VPNRL1.661.661.591.65904,8167111.621.65306,405437,30056,55121,70089530,00048,2001,771400
2024-02-06VPNRL1.621.671.551.660.092,201,6341,3391.641.661,163,254290,83055,800245,4001,93671,100355,7364,6171,200
2024-02-05VPNRL1.541.591.4251.550.052,085,2041,9001.541.591,181,615169,705123,800119,6002,805135,900195,00020,528800
2024-02-02VPNRL1.401.521.361.500.121,374,7741,1021.501.52800,518367,70061,35041,6001,25749,82951,100931
2024-02-01VPNRL1.321.401.271.380.08599,4458231.381.39349,362129,65042,80018,40065031,70025,500492
2024-01-31VPNRL1.281.321.241.300.04415,6497821.301.32268,15396,90010,1009,20030015,7009,5001,6652,200
2024-01-30VPNRL1.291.301.201.260.01822,7389911.261.28553,603119,70719,10027,40030061,60026,2008,5891,700
2024-01-29VPNRL1.191.281.171.220.03947,1811,0181.221.27723,750116,70028,10541,0001,10913,50014,4005,536
2024-01-26VPNRL1.171.201.141.180.01518,2714631.181.23305,190118,20017,80030,10010030,90014,800440300
2024-01-25VPNRL1.161.171.151.160.01126,4261201.161.1796,50012,4007,6001,9006037004,72598
2024-01-24VPNRL1.151.171.1451.15210,6753051.141.20148,65810,4006,80029,400563009,0003,348300
2024-01-23VPNRL1.171.191.151.15-0.02174,7931501.151.16133,76912,6009,5004,2005009,9002,524100
2024-01-22VPNRL1.191.201.151.16-0.01522,2934571.161.18351,94073,30019,60013,7001,72027,10029,8014,232500
2024-01-19VPNRL1.161.201.141.170.02304,0613931.151.17142,71265,09413,80010,8004186,70011,50046,151
2024-01-18VPNRL1.181.191.131.15-0.05243,2173481.131.15144,50542,70014,10012,7002005,00014,3003,512100
2024-01-17VPNRL1.191.201.131.20447,4317561.161.20220,041149,0561,60014,90030029,90015,5009,815100
2024-01-16VPNRL1.221.221.171.20-0.02136,9551001.181.2195,6479,1992,8004,40030023,300800366
2024-01-15VPNRL1.201.221.161.220.02159,5381691.211.23108,30020,95613,7003953,60011,800283300
2024-01-12VPNRL1.201.201.161.200.02149,4611391.171.20115,10014,8003,3002,9001008,4004,500193100
2024-01-11VPNRL1.201.211.161.19-0.02287,0441961.171.20239,57017,50012,4003,0001523,50010,50022400
2024-01-10VPNRL1.181.211.141.210.03404,4822911.201.24227,950119,8007,7288,6001,10027,30011,300125500
2024-01-09VPNRL1.181.191.091.18-0.02633,0711,0241.151.19398,80196,39024,90028,1001,00041,50026,3005,088200
2024-01-08VPNRL1.151.231.151.200.05216,2592141.181.20139,28626,1006,6002,60030,5009,600724800
2024-01-05VPNRL1.161.161.131.15121,1931931.141.1670,67117,30010,70022,000202200
2024-01-04VPNRL1.181.181.131.15185,4942481.151.18103,99644,60112,1005,80040012,0005,800364200
2024-01-03VPNRL1.241.241.131.17-0.03228,5315291.151.19149,41641,8002,6804,80011515,10012,8001,075100
2024-01-02VPNRL1.271.271.191.20-0.06225,2733041.181.25129,93338,10016,80014,40015011,00011,7002,853100
2023-12-29VPNRL1.221.301.201.260.03398,0291,0671.261.30197,25868,50022,60012,30090030,60024,60020,271200
2023-12-28VPNRL1.251.281.211.23-0.01325,4489551.231.28159,95055,90036,0004,200691,10042,00022,300100
2023-12-27VPNRL1.261.271.151.240.02648,8371,1381.221.27375,127106,80040,36029,4001,47420,30061,80111,993200
2023-12-22VPNRL1.151.241.131.220.09435,1535591.201.28327,40245,33611,40016,0007954,70025,5003,280100
2023-12-21VPNRL1.141.161.121.12-0.04173,4202991.121.14114,15021,7502,00011,6001007,80015,200520100
2023-12-20VPNRL1.171.191.131.13-0.05411,2824101.121.16243,96971,10065,7003,70047013,2009,5002,773200
2023-12-19VPNRL1.181.181.141.18230,1072211.171.18146,70228,20017,3005,6006049,70021,300163200300
2023-12-18VPNRL1.161.201.121.180.04336,0122721.161.18248,50220,20025,8007,40028813,80019,400103200
2023-12-15VPNRL1.151.201.131.14418,4593591.141.19216,72047,90078,70020,0002288,20034,0002,711300
2023-12-14VPNRL1.171.191.121.14-0.03302,3012561.131.14208,68632,50018,10010,0002581,30017,4002,9232,5002,400
2023-12-13VPNRL1.141.201.121.170.03394,4624071.161.17268,82050,00017,10018,0009504,70031,8006622,100
2023-12-12VPNRL1.171.171.131.14-0.04254,3652761.131.14148,49425,10011,9009,4001,64834,40016,000613100
2023-12-11VPNRL1.201.201.151.18-0.02341,1872611.171.19229,60832,50026,4009,50020012,20019,5003713,8005,100
2023-12-08VPNRL1.191.201.161.200.01320,4842981.181.22292,6446,30015,1003,1005006001,100840100
2023-12-07VPNRL1.181.191.151.19415,3183951.161.19289,00555,74013,40011,50069825,30017,700711200900
2023-12-06VPNRL1.201.201.181.18-0.01338,1533841.181.19196,41537,20028,10040,40049415,10019,600121200100
2023-12-05VPNRL1.221.221.151.19-0.03997,4231,3511.191.22619,150140,90050,90029,1001,52559,40066,2009,438800400
2023-12-04VPNRL1.331.331.201.22-0.201,834,5821,6491.201.231,248,113174,80054,80081,10012,70959,600151,90039,6301,000400
2023-12-01VPNRL1.411.431.361.420.03319,7985321.401.42215,55441,50015,00013,30083,70028,1002,208
2023-11-30VPNRL1.451.461.391.410.01658,3499731.391.41436,728124,10010,5006,10020014,30056,8009,222100
2023-11-29VPNRL1.381.471.381.400.03655,4161,2671.391.43313,601161,90018,90018,70084852,00013,90014,43250025,000
2023-11-28VPNRL1.561.571.341.34-0.181,359,8341,4971.341.38924,842132,20068,50063,60090063,20095,8007,921400
2023-11-27VPNRL1.461.761.461.550.152,331,8253,1201.521.561,490,900214,100159,335171,5002,65161,400181,30034,455800700
2023-11-24VPNRL1.461.471.401.40-0.06510,6132,9031.401.43270,85742,80083,70036,7008864,90010,2001,073100
2023-11-23VPNRL1.401.481.401.480.07167,7935331.451.4894,71321,00018,60013,2003008,5005,6005,300200