13:09:28 EDT Sat 01 Apr 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
2023-03-31VPSYB0.060.060.0550.0615,659130.0450.0651,3343,0001,0009,000350
2023-03-30VPSYB0.060.060.060.060.0111,828120.0450.0655,0001,0005,000325
2023-03-29VPSYB0.050.060.0450.060.00521,200110.050.066,0004,0001,0003,0002007,000
2023-03-28VPSYB0.0550.0650.0550.0650.0054,80560.050.0652,9851,000
2023-03-27VPSYB0.050.050.050.05-0.0116,97470.050.06515,0007991,00015
2023-03-24VPSYB0.060.060.060.065,53280.050.0652,0003,000
2023-03-23VPSYB0.070.070.050.06521,648100.050.0657,0002,00010,0002,000648
2023-03-22VPSYB0.0650.0650.0650.0650.0054,26040.050.074,000
2023-03-21VPSYB0.060.070.060.070.012,42770.050.071,1121,000308
2023-03-20VPSYB0.070.070.060.0728,45790.050.0727,001461,000100
2023-03-17VPSYB0.060.070.060.075,50150.0450.075,000
2023-03-16VPSYB0.070.070.070.076,04890.0450.07201005,0003
2023-03-15VPSYB0.080.080.050.070.02586,956230.0450.0872,7002,00011,256
2023-03-14VPSYB0.0650.0650.0450.045-0.01592,590140.0450.06554,30017,0005,0006,00010,290
2023-03-13VPSYB0.060.0650.060.0645,456170.040.06531,0506,0007,0001,215
2023-03-10VPSYB0.050.060.050.060.0132,99090.040.0632,800190
2023-03-09VPSYB0.0550.0550.040.05-0.00524,467180.040.0522,000102,00093
2023-03-08VPSYB0.0550.0550.0550.0550.0054,03680.0450.0552,191945
2023-03-07VPSYB0.050.050.050.055,49060.0450.055751,0004,00020
2023-03-06VPSYB0.050.050.050.05-0.00520,492140.0450.0551,0451,000817,0001
2023-03-03VPSYB0.060.060.060.060.00510,684190.050.061002,2501,0004,0003,314
2023-03-02VPSYB0.060.060.050.05-0.0053,00030.050.063,000
2023-03-01VPSYB0.060.060.050.05-0.0059,51690.050.066,000413,000
2023-02-28VPSYB0.060.060.0550.05513,196110.050.0557,1463,0002,000550
2023-02-27VPSYB0.0550.0550.050.05-0.00511,676130.0450.06107,0001,0903,000506
2023-02-24VPSYB0.0550.0550.0450.0557,69690.0450.0554,0003,00025
2023-02-23VPSYB0.0550.0550.0550.0550.0055,07480.0450.061,0002,0001,000897
2023-02-22VPSYB17840.0450.06154
2023-02-21VPSYB0.0550.060.0450.0519,722190.0450.067,0001,0008,0003,297
2023-02-17VPSYB0.0550.0550.0450.05536,168250.0450.05515,2001,0759,0002,000907,000650
2023-02-16VPSYB0.0550.0550.0550.0555,067100.050.0554,081236
2023-02-15VPSYB0.050.0550.050.0550.00525,762190.050.0556,5355004,00014,000727
2023-02-14VPSYB0.050.050.050.05-0.00529,922110.0450.05511,0004,0004,000210,000320
2023-02-13VPSYB0.0550.0550.0550.0558,400110.050.0552,2553,0002,000945
2023-02-10VPSYB0.060.060.050.055-0.00565,374350.050.05537,5015020,0005,0002,003
2023-02-09VPSYB0.0550.0650.0550.065-0.0164,013400.060.06534,3257797,0005,0001,0252,00011,0001,877
2023-02-08VPSYB0.0750.0750.070.070.0057,299130.0650.071,4004,0001,000167
2023-02-07VPSYB0.070.080.0650.065-0.00550,109120.0650.08515,00020,0009,0007105,000259
2023-02-06VPSYB0.070.090.0650.090.0273,348230.0750.1017,77515,00020,0003,0006005,00010,332
2023-02-03VPSYB0.0750.090.070.090.0124,458130.070.098,0501,0005191,00013,889
2023-02-02VPSYB0.070.080.070.08-0.0122,295140.070.0918,4852,000
2023-02-01VPSYB0.070.090.070.090.0351,152130.070.1030,00020,0001,00077
2023-01-31VPSYB0.0550.060.0550.06-0.005139,950180.0550.07119,50020,00020110
2023-01-30VPSYB0.0650.070.0650.0713,711100.0550.072,0209,0002,000500
2023-01-27VPSYB0.060.070.060.0715,833150.0650.0711,000202,000741,000215
2023-01-26VPSYB0.080.080.070.07-0.0142,083160.060.07539,8142421,007
2023-01-25VPSYB0.080.080.0750.080.0130,345190.070.0819,00010,435407
2023-01-24VPSYB0.0850.0850.070.07-0.015482,124100.070.08458,12124,000
2023-01-23VPSYB0.1050.1050.1050.1050.021,11020.0850.121,000
2023-01-20VPSYB0.0850.110.0850.110.023,64060.0850.112,500101,000130
2023-01-19VPSYB0.090.090.090.09-0.0125,184130.080.105108,0008,00028,000
2023-01-18VPSYB0.1050.110.090.10-0.00540,678170.0850.102,0009,00010,00011,500607,500618
2023-01-17VPSYB0.1350.1350.080.1050.02541,744210.080.1053,88219,0001,47215,000
2023-01-16VPSYB0.080.080.070.080.01139,350340.080.1496,0708,00010,0005,00018,0002,175
2023-01-13VPSYB0.0750.0750.070.07-0.00544,579160.070.0812,11013,06012,0006,0001,010
2023-01-12VPSYB0.080.080.070.07-0.0120,405160.070.083,4847,0004,000405,00022
2023-01-11VPSYB0.0750.080.070.0819,558190.0750.081,8272,000315,000638
2023-01-10VPSYB0.0550.080.0550.080.0363,240210.0550.0856,0701,0004,0007001,125
2023-01-09VPSYB0.0450.0550.0450.0550.00518,04280.0450.05517,0401,0002
2023-01-06VPSYB0.050.050.0450.04554,183150.0450.0539,6552,00012,000428
2023-01-05VPSYB0.0450.050.040.050.0138,087180.040.056,4308,00014,0002,0002227,000435
2023-01-04VPSYB0.040.0450.0350.0450.019,786190.030.0453,2852101,0003,0003331,000955
2023-01-03VPSYB0.040.040.030.040.00543,364190.030.048,14510,00017,00067,000962