02:48:43 EST Tue 06 Dec 2022
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
2022-12-05VPRYM1.801.801.681.73-0.16629,3819011.701.74304,31346,43055,00199,1003,63060,50045,90010,360
2022-12-02VPRYM1.501.891.501.890.314,383,1691,7041.751.892,956,98115,50451,30052,70012,4651,055,30028,928184,431
2022-12-01VPRYM1.521.721.511.580.06458,9217861.541.58315,4634,90061,60025,6006,12422,30015,8045,715
2022-11-30VPRYM1.451.601.431.520.09136,1542431.501.5680,1754,50012,20010,8006,0786,60014,1001,422
2022-11-29VPRYM1.411.461.381.430.0872,7552041.421.4838,25230011,20012,0002,0239005,4002,007
2022-11-28VPRYM1.471.561.331.35-0.10203,5503361.331.40143,6044,50419,70010,1002,4747,80010,9003,270
2022-11-25VPRYM1.481.501.441.45-0.05536,399801.451.5117,01010013,6001,9001,615700800574
2022-11-24VPRYM1.481.581.481.510.0887,0651041.501.5178,2005006,300300835400200280
2022-11-23VPRYM1.451.471.401.43-0.0291,3451551.401.5052,1592,00026,2003,4003,0831,0002,500479
2022-11-22VPRYM1.411.461.381.450.07144,1363491.381.47106,2011,30021,3004,7001,5742,4003,5001,726
2022-11-21VPRYM1.321.381.281.380.0935,5661191.301.4421,7391004,1004,0005005002,3001,663
2022-11-18VPRYM1.301.391.281.290.04178,1933211.281.33119,1091,6003,20018,5001,5109,7006,90013,748
2022-11-17VPRYM1.321.321.231.25-0.04146,3854231.221.3090,4015,6007,40012,3006007,5005,80011,884
2022-11-16VPRYM1.351.371.271.29-0.03127,6043171.281.3967,7908,5005,6355,3002,08715,50010014,192
2022-11-15VPRYM1.361.361.261.32-0.06143,6902151.281.44116,0486,90010,8001,1401,7001,0001,190
2022-11-14VPRYM1.401.401.341.38-0.0327,3321111.371.4317,6782,2004,900893200121
2022-11-11VPRYM1.391.461.341.410.05175,5212531.391.44145,5351,20010,40015,2005001,1003001,086
2022-11-10VPRYM1.261.361.251.360.14224,6483421.331.36184,4468,8007,6004,7006,7209209,3002,125
2022-11-09VPRYM1.271.341.191.22-0.05206,4723111.191.22135,8016,80025,02721,2002,2003,2007,6004,344
2022-11-08VPRYM1.161.311.121.280.14231,1982191.221.29186,2602,70013,76316,1009005,6005,717
2022-11-07VPRYM1.171.191.131.14-0.0381,0661861.101.1764,53180030013,400900200935
2022-11-04VPRYM1.181.181.091.170.08100,2531991.171.1865,93770018,60010,7003005001,4001,416
2022-11-03VPRYM1.151.151.091.10-0.07182,6041561.091.10121,85514,00030,7009,8004003,0002,600199
2022-11-02VPRYM1.231.2551.151.17-0.0696,8311821.151.1876,9251,9004,7007,9004004,200734
2022-11-01VPRYM1.211.291.211.230.0531,303791.231.3216,6952,5002004,9001,0005004,200908
2022-10-31VPRYM1.201.211.151.18-0.01163,1282651.171.2056,51740020,9002,50075081,600411
2022-10-28VPRYM1.191.221.171.1999,928961.181.1938,7931006004,80033555,200100
2022-10-27VPRYM1.251.271.191.19-0.0692,6661971.191.2969,1912,00040010,2001004,6004,2321,601
2022-10-26VPRYM1.231.271.221.250.0473,7902251.221.2944,9632,6003,64910,1001,2785,4008004,700
2022-10-25VPRYM1.231.251.191.210.01129,3763001.191.2493,9949,2005,40013,6002,7002,9001,000368
2022-10-24VPRYM1.281.291.151.20-0.07411,1665941.191.24221,27416,2002,70032,2002,350114,4003,90013,642
2022-10-21VPRYM1.281.291.211.270.0275,0041721.271.2957,6394,4002,2006,8001,0007001001,265
2022-10-20VPRYM1.241.291.171.2597,3243611.181.2961,5932,4001,80016,1001,6008,7003,5731,008
2022-10-19VPRYM1.371.401.231.25-0.16211,8113461.241.30129,40519,5005,45038,0006504,40010,2003,567
2022-10-18VPRYM1.431.471.301.41-0.0145,0402271.301.4728,7231,8001,3008,3009001,1001002,417
2022-10-17VPRYM1.411.431.361.420.05137,2723541.381.4477,6454,4006,3008,4001,8007004,3006,327
2022-10-14VPRYM1.441.441.311.37-0.05354,6695281.331.41132,0724,90015,60021,2004,200169,9002,9003,570
2022-10-13VPRYM1.481.481.391.42-0.08120,9592801.421.4563,9928,7007,8001,8001,8001,4009,167
2022-10-12VPRYM1.501.551.441.500.03823,0492631.461.54257,27320,00080029,6002,800505,8965,700980
2022-10-11VPRYM1.601.601.451.47-0.132,183,5562821.451.50144,8916,2009,9009,1002,001,4006,4001,8001,865500
2022-10-07VPRYM1.451.601.401.600.14218,8293591.541.6097,9136,8008,50010,0003,2464,4007,70026,515100
2022-10-06VPRYM1.461.481.401.4649,9561291.411.4624,5252,30010,3005,1002,3201004,3001,005
2022-10-05VPRYM1.471.481.371.46-0.0578,5411831.461.4847,0592007,9003,5001,40010,3007,1001,082
2022-10-04VPRYM1.491.541.441.510.09336,1684201.501.51270,80216,88974425,1003,00911,1006,057939600
2022-10-03VPRYM1.401.521.351.460.15188,7014121.401.46144,4224,5007,30016,3001,0626,1007,3001,524
2022-09-30VPRYM1.321.401.281.310.0579,9781361.301.3448,5092,30013,6289,3005155005,20020
2022-09-29VPRYM1.301.311.241.26-0.0866,2521331.221.2744,2488004009,8006063,1986,700500
2022-09-28VPRYM1.241.341.241.340.06188,0524511.211.3488,29811,76130,4003,93719,00022,4006,681
2022-09-27VPRYM1.271.361.201.28-0.01312,9174081.211.34193,47422,70019,80019,2001,9042,80018,10016,839
2022-09-26VPRYM1.361.381.251.29-0.1065,2051741.251.3434,0102,7004,6006,90031810,6005,000375
2022-09-23VPRYM1.601.601.331.39-0.21427,0864611.391.42307,53535,11533,91019,900711,60017,6001,235
2022-09-22VPRYM1.671.701.601.60-0.0917,279641.601.7011,6593004,000399116400278
2022-09-21VPRYM1.621.721.561.690.09119,5741451.611.7178,9822005,10015,80010710,6157,800880
2022-09-20VPRYM1.671.671.601.60-0.0823,202841.601.659,1271,3005,0002,500505004,300425
2022-09-19VPRYM1.691.691.611.680.0154,4851451.651.6818,2671,00016,5004,9001,6666008,3912,961
2022-09-16VPRYM1.601.751.571.670.07280,7005011.621.73207,0077,30018,40013,5002,8003,8009,10012,6696,000
2022-09-15VPRYM1.651.671.551.60-0.09168,6203361.601.75101,5713,47524,70015,9005,8031,1004,5002,9198,000
2022-09-14VPRYM1.841.841.661.690.0874,5591871.661.6942,2273,00010,5006,8005773,5845,3001,271
2022-09-13VPRYM1.781.781.611.62-0.21129,5654001.611.6781,9133,80018,6006,00060012,3001,3004,811
2022-09-12VPRYM1.831.901.761.830.02106,3533381.801.9064,1563,60013,7009,8004006,0005,5002,906
2022-09-09VPRYM1.831.851.791.810.0673,2181551.751.8159,3061,1004001,4004001,0003,9001,812800
2022-09-08VPRYM1.931.931.721.75-0.18119,0642321.751.7882,18310,8006,50013,0001,2413,0001,234
2022-09-07VPRYM1.541.931.491.930.40446,2563231.761.93378,9842,90042,70010,5004802,9003,372920
2022-09-06VPRYM1.821.821.521.53-0.27111,8422081.511.8252,95890037,40012,9009001,4005,200184