23:36:12 EDT Wed 02 Jul 2025
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
2025-07-02VPTK7.097.957.057.830.72560,4651,8687.667.90345,18739,80067,5009007,10663,3009,9007,36516,200230
2025-06-30VPTK7.487.587.057.11-0.12341,2821,1897.057.15211,45132,90027,7615003,73748,2002,6004,2076,7001,000
2025-06-27VPTK7.668.076.907.23-0.18791,7832,5067.097.23558,66992,70035,6012,5006,94738,8005,90026,11713,500500
2025-06-26VPTK7.297.787.127.420.47605,3402,2317.307.45449,12628,34027,2005007,64237,7976,00014,40615,000900
2025-06-25VPTK6.157.296.136.941.041,032,1843,5596.807.12568,531152,30078,3005,20010,36763,57745,30041,21433,9001,330
2025-06-24VPTK5.506.005.505.890.46429,7071,2405.615.92227,80287,90021,0202,00010,30348,9007,1009,00011,800200
2025-06-23VPTK5.445.555.345.430.03195,5754105.415.55126,38033,6206,6001,97819,4002,4001,4322,700
2025-06-20VPTK5.515.615.405.53-0.0194,5714035.335.6558,5597,4006,1323001,8916,8005,6002,6273,900
2025-06-19VPTK5.605.615.525.54-0.0623,7801555.535.6811,3655,4001,1001,1011,0001,4821,400
2025-06-18VPTK5.575.655.545.600.1126,1961515.415.609,6653,3001,1002001,5275,3003001,5852,200
2025-06-17VPTK5.665.705.485.51-0.1570,5663335.445.6542,8775,1002,4007001,7867,2002,1003,0932,400100
2025-06-16VPTK5.615.815.615.670.0389,8223225.655.7541,69227,40060030085013,9001,1001,9671,200100
2025-06-13VPTK5.565.655.505.650.0489,8683535.565.7632,69215,10016,1004002,3677,2003,0002,6023,800
2025-06-12VPTK5.735.735.485.62-0.0481,0453835.575.7641,4508,50015,5002001,9994,9532,5003,3431,40050
2025-06-11VPTK5.705.955.625.69-0.13129,7725135.625.7362,55329,70011,90010071311,4005,5003,5832,100300
2025-06-10VPTK5.715.885.715.820.04106,8433655.805.8555,51024,7003,7001002,77611,9002,1003,0671,800
2025-06-09VPTK5.875.875.655.770.0354,1082715.755.7933,5851,7006,7901001,2983,3003,5001,2161,70075
2025-06-06VPTK5.695.775.615.750.19106,2764755.715.7463,41612,5007,1002001,6048,6002,8003,7664,100
2025-06-05VPTK6.026.065.555.58-0.52267,3281,1015.555.81176,66125,30016,1009003,70524,6002,1008,6634,300100
2025-06-04VPTK5.976.275.916.100.085216,0196626.086.20139,42015,00020,8001,24824,8001,4005,0874,900
2025-06-03VPTK5.806.035.596.0150.295157,8196945.836.0689,05820,70023,4004001,77014,7001,0002,4261,700100
2025-06-02VPTK5.745.895.655.72-0.22119,9955895.725.9054,50924,0008,10010091813,8005,8004,7405,200
2025-05-30VPTK6.096.095.735.95-0.13193,2667395.745.96106,52736,30011,7004,10624,3004,0002,7061,400
2025-05-29VPTK6.266.436.056.110.04310,4881,0876.016.12214,24640,8506,5009001,95130,0003,3003,5965,500
2025-05-28VPTK6.376.396.006.08-0.19156,5496086.026.1490,34024,90012,8002001,63315,6002,9003,4433,200
2025-05-27VPTK6.146.546.096.290.28243,5728486.226.30164,7188,80019,6002,69233,9002,5005,2143,000
2025-05-26VPTK6.106.105.926.010.0139,8252066.006.0421,9063,0007,2001002212,300753,16240015
2025-05-23VPTK6.026.155.966.01-0.2389,5444135.996.1059,4358,2008,3003008185,1009003,1602,500
2025-05-22VPTK6.116.346.086.240.16100,0105096.146.2664,40511,1004,3002002,5427,5002,4003,2991,900
2025-05-21VPTK6.496.676.066.08-0.44656,5692,1956.066.20367,95788,80063,5001,70010,13492,6005,5127,9729,400248
2025-05-20VPTK6.516.606.386.52-0.04106,5774456.486.5263,85814,2007,34018313,3008004,128
2025-05-16VPTK6.236.586.126.560.30195,0127836.506.56111,63226,40023,60197119,1008007,299500
2025-05-15VPTK6.296.296.026.26-0.02128,0654246.066.2779,55710,50017,10090045813,1005003,415300125
2025-05-14VPTK6.066.286.056.280.16206,4675266.106.28122,55138,86021,30020051016,0431,8063,568400
2025-05-13VPTK6.286.285.966.12-0.08192,0316576.106.19132,39114,40026,5001001,33310,7005003,068300250
2025-05-12VPTK6.306.406.136.20-0.02242,4408526.186.24175,23512,70026,2001002,11915,8007005,0771,800
2025-05-09VPTK6.246.356.106.220.15128,0705106.206.3059,1339,60015,7002002,12331,1005,8871,99780036
2025-05-08VPTK5.986.195.986.070.10158,6903836.076.1585,69619,00032,00031716,8009002,001800
2025-05-07VPTK5.946.025.835.950.13135,1714765.826.0280,89415,80018,8006001,80010,9004,000853300
2025-05-06VPTK5.885.885.705.84-0.13117,6362895.805.8859,22427,10016,5251001,41010,7002001,315300
2025-05-05VPTK6.016.185.925.97-0.06130,0334995.936.0068,65125,10011,1073003,01914,0552,0793,685
2025-05-02VPTK5.816.185.706.040.45341,4699975.906.20188,24059,90047,2023006,32130,1002,8002,929
2025-05-01VPTK5.865.865.585.710.1194,4614025.555.8044,00725,6008,5006001,2569,7001,4001,797
2025-04-30VPTK5.485.605.285.59-0.0555,0422535.605.6229,6354,00011,7001006083,8001,1002,971400
2025-04-29VPTK5.955.955.625.64-0.33103,9133325.605.6469,53110,16012,7108936,4006001,907100
2025-04-28VPTK5.896.395.795.970.27493,1341,8385.856.01267,28468,80049,0003,20013,57552,60015,30011,1821,100
2025-04-25VPTK5.525.735.525.710.0867,9412545.625.7545,24110,4005,4001,3083,1005001,165
2025-04-24VPTK5.445.705.445.620.1896,3614345.565.6551,42414,1419,6686003,5148,9003,0003,161
2025-04-23VPTK5.395.635.385.440.11152,1685405.405.4587,80115,50031,1002002,5445,3001,9003,973
2025-04-22VPTK5.105.365.105.330.19149,8624755.255.3571,38137,50015,7002002,82016,3002,8002,203
2025-04-21VPTK5.145.154.985.15-0.1078,3912964.985.2558,6995,6005,9001,5374,400500691
2025-04-17VPTK5.205.305.145.250.06112,8443395.155.3256,36640,5005,0003001,6034,4001,4001,607
2025-04-16VPTK5.205.275.075.19-0.1156,5672965.025.3229,83110,4501,6001,1001,2565,4001,5003,855
2025-04-15VPTK5.565.565.215.30-0.1065,4503065.305.4543,3965,1006,3003001,1454,8006002,457100
2025-04-14VPTK5.405.545.285.400.2195,2885105.295.4071,7566,3004,9008001,5136,9002,5004,786160
2025-04-11VPTK4.935.214.925.200.1094,9833565.055.3154,54310,2007,4003002,03314,1001,2003,14798
2025-04-10VPTK5.345.344.945.11-0.28160,1305414.945.15112,22719,30011,4002,4784,1002,0006,075195
2025-04-09VPTK4.285.394.285.390.84367,9519945.155.39232,06854,60023,3852,8006,13226,8875,7009,327
2025-04-08VPTK4.995.004.384.53-0.19316,7488924.514.56186,54360,30031,6001,3005,86116,9006,2005,093400
2025-04-07VPTK4.705.054.594.72-0.42326,3341,1074.674.72181,13543,20036,4006,2009,55719,4006,6009,571600
2025-04-04VPTK5.415.704.985.14-0.60340,0381,2515.095.14188,60380,90016,8001,6003,77213,40011,7009,747800
2025-04-03VPTK5.155.825.025.740.21260,9058465.605.74130,51077,60013,3001,8006,94514,8007,7005,039423