17:10:50 EDT Thu 23 Mar 2023
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
2023-03-23VPNRL1.401.401.321.34-0.06312,1367001.321.35179,6336,0003,90093,1007302,50010,4008,568
2023-03-22VPNRL1.431.431.341.40-0.03355,2148131.351.46184,45024,60026,50036,2001,50016,10037,00023,207
2023-03-21VPNRL1.491.531.401.43-0.03287,1733321.391.43154,50723,3001,1002,30013,30025,80035,665
2023-03-20VPNRL1.521.521.351.42-0.08212,4324421.421.50124,3779,10021,5005,1001,8805,70034,6009,434
2023-03-17VPNRL1.581.581.4551.50-0.06353,4302381.501.60270,46413,30025,5005001,00022,90016,8002,596
2023-03-16VPNRL1.501.591.451.560.0662,5382351.561.5919,94811,20015,6009004004007,9006,125
2023-03-15VPNRL1.551.571.411.50-0.07186,9475311.451.5098,56028,50022,3001,95011,40022,4501,662
2023-03-14VPNRL1.551.651.551.560.0348,913891.571.5923,1365,5003,6002003008,9006,727
2023-03-13VPNRL1.521.591.421.510.01152,8592361.511.6265,77421,70018,9009005,70030,2008,292
2023-03-10VPNRL1.611.621.421.46-0.11667,4891,0391.461.50361,62370,59765,4008,2002,11916,60047,40092,504
2023-03-09VPNRL1.661.691.551.58-0.09597,8568281.541.60362,67216,30051,2001,6355,20012,900147,737
2023-03-08VPNRL1.741.741.671.67-0.07103,6791201.671.6862,0363,0002,1003002,50032,291
2023-03-07VPNRL1.741.801.701.740.02581,2037141.721.75278,04024,30046,0703,1569,40011,700200,960
2023-03-06VPNRL1.751.781.701.72-0.01221,0074381.721.74126,67515,40013,900593,10014,90041,073
2023-03-03VPNRL1.741.761.701.72387,7303151.721.75296,1176,35016,3004965,3007,60047,019
2023-03-02VPNRL1.741.751.691.71-0.0188,4131391.701.7464,9193,2004,8006,1004,8001124,300
2023-03-01VPNRL1.761.771.711.72-0.03315,4412951.721.75268,12211,30012,6003253,00012,2005,7801,000
2023-02-28VPNRL1.691.781.681.750.06430,5096621.741.75223,49145,20053,0746,50060053,4002,05345,200
2023-02-27VPNRL1.731.781.651.67-0.04533,5765771.651.69400,50821,00031,1003,4004001,40021,56020,77331,500
2023-02-24VPNRL1.741.741.631.73-0.01332,1602951.711.74223,57335,20037,3008005494,10029,400962
2023-02-23VPNRL1.681.741.661.740.0478,0711651.711.7445,77610,9005,8001,00062130011,4002,068
2023-02-22VPNRL1.721.721.661.70-0.0263,021861.681.7042,7147,6008,679400501003,100315
2023-02-21VPNRL1.751.751.681.72-0.03264,2446421.681.72155,96021,40022,40039,40050015,0003,4496,100
2023-02-17VPNRL1.741.771.721.73-0.02302,0466741.721.75215,08418,40024,10021,2001173008,30012,944
2023-02-16VPNRL1.731.751.711.750.0238,859641.731.7515,0336,10011,800100405,100656
2023-02-15VPNRL1.651.751.631.730.09194,5711101.711.73153,2276,60021,30035012,200443
2023-02-14VPNRL1.601.651.581.650.0581,1941231.601.7053,57310,30010,9002004733,3002,324
2023-02-13VPNRL1.671.681.561.60-0.10321,9912951.581.60255,96628,0155,80040070010011,30017,303
2023-02-10VPNRL1.701.731.691.70-0.01131,912881.691.70102,0008,60010,10015210,800115
2023-02-09VPNRL1.751.751.691.71-0.05114,1932801.701.7590,5324,40011,1007,600481
2023-02-08VPNRL1.741.791.721.760.02155,8333601.751.7774,40016,0002,9005,50023640025,00024,497
2023-02-07VPNRL1.751.761.671.74435,0352021.711.74368,49122,1005,8001002405,00018,90012,646
2023-02-06VPNRL1.781.791.731.74-0.05359,9831,8621.731.75158,23846,3005,4001,1002221006,390119,092
2023-02-03VPNRL1.801.821.771.785-0.025327,0204041.761.80130,31119,10011,40050010020017,00043,085
2023-02-02VPNRL1.771.811.761.810.04489,0222871.771.81336,0303,90011,90060012,7005,200105,807100
2023-02-01VPNRL1.791.791.731.77-0.01384,8373351.741.77331,6138,10013,50018,1006611,00010,1001,533
2023-01-31VPNRL1.751.871.711.78-0.111,523,2522,0781.761.81923,761119,900112,600131,7002,62525,600133,40053,314100
2023-01-30VPNRL2.012.011.891.89-0.13186,2996061.891.97100,72111,70011,50029,60035050015,90015,320
2023-01-27VPNRL2.082.081.942.02-0.06246,9232902.002.04143,83823,60041,20010050034,4003,082
2023-01-26VPNRL1.972.081.972.080.11281,7724602.062.08203,70026,8028,10012,30040820029,700488
2023-01-25VPNRL1.922.001.871.970.10365,7585441.931.97191,92431,5003,700115,4005502,0006,70013,515
2023-01-24VPNRL2.142.141.851.87-0.24618,5721,4001.871.90366,17075,20029,68263,4001,7505,50042,80032,805
2023-01-23VPNRL2.102.232.002.140.07591,6486362.122.15329,40863,70031,50029,4001,27753,30064,20012,165
2023-01-20VPNRL1.892.091.862.070.24316,2923012.072.10202,98014,96825,80020,50061020021,10029,663
2023-01-19VPNRL1.901.911.821.83-0.06128,9642841.831.8677,69315,30012,4001,50061010018,7001,611
2023-01-18VPNRL2.002.071.851.91-0.04231,2784281.891.92131,09320,10026,4002,3001,10450026,5001,00522,200
2023-01-17VPNRL2.002.101.901.97-0.02630,6355861.952.03426,02735,00020,30084,2001,7005,70046,4003,267
2023-01-16VPNRL1.971.991.931.990.0244,649991.951.9916,2663,9005,1001003008,2009,5001,254
2023-01-13VPNRL1.882.021.851.940.08498,4045871.921.97323,89244,70047,93014,8006706,60052,8603,740100
2023-01-12VPNRL1.771.881.701.860.11202,3012261.831.88155,42317,2048,2002,50047016,5001,524
2023-01-11VPNRL1.751.771.681.760.06160,6941661.721.7892,31617,11024,1001,40015024,900509
2023-01-10VPNRL1.731.781.701.70120,5221701.701.7691,12816,3142,7009002502006,400171
2023-01-09VPNRL1.841.841.671.67-0.13357,4883581.671.76256,86532,20018,00012,6006306,60029,600748
2023-01-06VPNRL1.641.8151.631.800.17330,3593501.761.80271,38323,00015,3001,04010018,000827
2023-01-05VPNRL1.621.631.541.630.03185,7804901.601.6393,16427,00016,6002,4002,4003,20020,50012,288100
2023-01-04VPNRL1.651.651.551.62-0.01125,2972221.581.6278,1498,6007,1001,0002,23011,70013,8001182,600
2023-01-03VPNRL1.641.771.561.630.03267,4683241.581.65119,93811,7009,700600100,40018,4002,786
2022-12-30VPNRL1.601.661.601.620.03371,3822511.601.63109,13419,8049,0003,300100200,00019,1006,044
2022-12-29VPNRL1.521.621.521.590.07306,9973091.581.61174,14651,2026,4006,9002753,60063,800320
2022-12-28VPNRL1.441.551.441.520.10312,7052381.501.55241,81021,5004,0005,70042510038,400504