06:21:14 EDT Thu 28 Mar 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
2024-03-27VPNRL0.840.960.830.930.08947,4209800.910.96474,350161,00052,10099,00017,5073,000124,00013,498
2024-03-26VPNRL0.820.870.810.870.06275,7303040.850.87110,01878,50032,50021,00055050030,0012,231
2024-03-25VPNRL0.950.950.800.81-0.12992,5899310.810.87418,880227,500118,400110,5009,53117,00073,00014,913
2024-03-22VPNRL0.950.970.880.92-0.03482,3535550.920.94247,16065,50049,50049,0006,4231,00055,5017,305
2024-03-21VPNRL0.941.050.890.950.01775,9988100.951.00348,896115,00057,900100,5004,10227,000117,5002,985
2024-03-20VPNRL0.880.950.850.950.05824,7486500.940.95497,920120,00063,00061,5001,2502,50070,5004,125
2024-03-19VPNRL0.950.950.830.90-0.04700,1165340.890.91396,689122,82343,00035,5003,20455,00035,0002,3652,000
2024-03-18VPNRL0.930.990.920.94608,9245880.930.95299,307122,00076,85058,0005,50010,00027,0226,015
2024-03-15VPNRL0.991.000.9150.93-0.071,040,1921,3580.930.95494,260163,60040,70091,2004,790153,30084,2504,088
2024-03-14VPNRL1.051.050.971.00-0.05611,5758941.001.02429,89981,00043,20010,70069027,60018,000322
2024-03-13VPNRL1.051.080.9851.050.01490,4678561.041.05291,82571,2009,40024,40031048,90026,2008,982
2024-03-12VPNRL1.101.101.011.05-0.04238,1475951.021.05143,50748,30021,55610032016,2007,001609
2024-03-11VPNRL1.121.141.071.11-0.01161,6112051.071.1281,20265,2001,1004004,7008,600309
2024-03-08VPNRL1.111.161.081.12-0.01321,6893751.101.13185,10068,7005,20014,2001,10831,30015,701204
2024-03-07VPNRL1.121.181.081.13-0.03528,5757151.111.14276,060116,00011,10074,70070016,90023,7009,040100
2024-03-06VPNRL1.161.161.081.160.04382,1015241.101.16179,36689,78022,78136,50030434,50018,001703
2024-03-05VPNRL1.151.151.081.14-0.01393,0355131.101.14266,02294,0002,6005,00010011,60011,400608
2024-03-04VPNRL1.101.151.081.150.06601,2069451.121.15362,20468,45029,60020,90015047,70030,80012,982
2024-03-01VPNRL1.141.171.051.09-0.091,112,7551,2151.071.12675,668106,12546,20049,1001,45069,100129,20127,566
2024-02-29VPNRL1.251.251.041.18-0.031,109,5501,6231.131.18648,225125,50072,20076,1001,20058,50098,80019,824
2024-02-28VPNRL1.251.251.191.21-0.05476,8991,1121.201.24312,05446,30014,10058,8001,50012,00027,8002,878
2024-02-27VPNRL1.261.291.231.26-0.01476,8105661.251.28320,75553,40025,20011,1009029,90035,800420
2024-02-26VPNRL1.441.441.241.27-0.161,115,7678501.271.28820,652106,10027,70051,80075036,00071,700671
2024-02-23VPNRL1.341.451.291.420.08406,1166241.401.45283,10566,40026,8007,10080015,5105,500218
2024-02-22VPNRL1.301.341.191.31-0.01938,3011,0501.301.38583,762117,6355,92068,30062589,50064,0006,678
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