VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.140 | 9.195 | 8.940 | 9.010 | 9.010 | 29,900 |
| 2024-08-22 | 9.000 | 9.250 | 8.850 | 8.850 | 8.850 | 36,600 |
| 2024-08-21 | 8.860 | 9.140 | 8.790 | 8.790 | 8.790 | 5,800 |
| 2024-08-20 | 8.840 | 9.170 | 8.840 | 9.170 | 9.170 | 2,900 |
| 2024-08-19 | 9.010 | 9.640 | 8.960 | 9.020 | 9.020 | 14,300 |
| 2024-08-16 | 9.220 | 9.425 | 9.000 | 9.240 | 9.240 | 21,300 |
| 2024-08-15 | 9.110 | 9.380 | 9.110 | 9.220 | 9.220 | 7,700 |
| 2024-08-14 | 9.500 | 9.500 | 9.100 | 9.190 | 9.190 | 13,800 |
| 2024-08-13 | 9.360 | 9.520 | 9.100 | 9.410 | 9.410 | 28,900 |
| 2024-08-12 | 9.000 | 9.270 | 9.000 | 9.160 | 9.160 | 53,800 |
| 2024-08-09 | 8.980 | 9.055 | 8.900 | 9.000 | 9.000 | 11,100 |
| 2024-08-08 | 9.000 | 9.500 | 8.610 | 9.050 | 9.050 | 25,300 |
| 2024-08-07 | 8.500 | 8.780 | 8.270 | 8.780 | 8.780 | 10,900 |
| 2024-08-06 | 8.200 | 8.780 | 7.860 | 8.500 | 8.500 | 15,500 |
| 2024-08-02 | 8.180 | 8.370 | 8.160 | 8.270 | 8.270 | 5,000 |
| 2024-08-01 | 7.890 | 8.430 | 7.680 | 8.280 | 8.280 | 269,300 |
| 2024-07-31 | 7.880 | 8.090 | 7.880 | 7.900 | 7.900 | 47,500 |
| 2024-07-30 | 8.040 | 8.090 | 7.910 | 8.050 | 8.050 | 11,800 |
| 2024-07-29 | 8.340 | 8.490 | 7.800 | 8.000 | 8.000 | 130,700 |
| 2024-07-26 | 8.390 | 8.620 | 8.270 | 8.450 | 8.450 | 115,200 |
| 2024-07-25 | 8.425 | 8.480 | 8.300 | 8.350 | 8.350 | 20,100 |
| 2024-07-24 | 8.330 | 8.770 | 8.330 | 8.600 | 8.600 | 3,200 |
| 2024-07-23 | 9.580 | 9.580 | 7.530 | 8.300 | 8.300 | 48,900 |
| 2024-07-22 | 9.300 | 9.400 | 9.100 | 9.350 | 9.350 | 13,200 |
| 2024-07-19 | 9.010 | 9.180 | 9.010 | 9.170 | 9.170 | 1,500 |
| 2024-07-18 | 9.000 | 9.105 | 8.900 | 9.020 | 9.020 | 4,400 |
| 2024-07-17 | 9.000 | 9.100 | 9.000 | 9.060 | 9.060 | 1,600 |
| 2024-07-16 | 9.090 | 9.150 | 9.040 | 9.140 | 9.140 | 6,300 |
| 2024-07-15 | 9.010 | 9.090 | 8.990 | 9.050 | 9.050 | 2,100 |
| 2024-07-12 | 9.070 | 9.100 | 9.000 | 9.000 | 9.000 | 13,600 |
| 2024-07-11 | 9.260 | 9.260 | 8.970 | 9.160 | 9.160 | 2,375 |
| 2024-07-10 | 9.100 | 9.100 | 8.990 | 8.990 | 8.990 | 4,900 |
| 2024-07-09 | 9.100 | 9.100 | 9.000 | 9.080 | 9.080 | 28,700 |
| 2024-07-08 | 8.810 | 9.170 | 8.810 | 9.170 | 9.170 | 5,700 |
| 2024-07-05 | 9.200 | 9.200 | 8.700 | 8.780 | 8.780 | 10,600 |
| 2024-07-04 | 8.910 | 9.300 | 8.910 | 9.300 | 9.300 | 26,000 |
| 2024-07-03 | 8.620 | 8.920 | 8.600 | 8.920 | 8.920 | 5,100 |
| 2024-07-02 | 8.850 | 8.860 | 8.600 | 8.860 | 8.860 | 12,000 |
| 2024-06-28 | 8.930 | 9.000 | 8.880 | 8.880 | 8.880 | 10,600 |
| 2024-06-27 | 8.850 | 9.100 | 8.850 | 8.880 | 8.880 | 6,700 |
| 2024-06-26 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-06-25 | 9.180 | 9.190 | 8.890 | 8.980 | 8.980 | 5,400 |
| 2024-06-24 | 9.020 | 9.190 | 9.020 | 9.150 | 9.150 | 7,200 |
| 2024-06-21 | 8.960 | 9.150 | 8.800 | 8.970 | 8.970 | 14,800 |
| 2024-06-20 | 8.610 | 8.960 | 8.610 | 8.700 | 8.700 | 12,900 |
| 2024-06-19 | 8.310 | 8.950 | 8.300 | 8.610 | 8.610 | 14,300 |
| 2024-06-18 | 8.940 | 9.150 | 7.670 | 8.150 | 8.150 | 32,400 |
| 2024-06-17 | 9.900 | 10.100 | 8.920 | 9.010 | 9.010 | 24,000 |
| 2024-06-14 | 10.150 | 10.150 | 9.920 | 9.980 | 9.980 | 12,700 |
| 2024-06-13 | 10.110 | 10.300 | 10.010 | 10.300 | 10.300 | 10,700 |
| 2024-06-12 | 10.470 | 10.470 | 10.120 | 10.430 | 10.430 | 18,000 |
| 2024-06-11 | 10.780 | 10.780 | 9.800 | 10.150 | 10.150 | 41,400 |
| 2024-06-10 | 10.750 | 10.940 | 10.700 | 10.730 | 10.730 | 25,900 |
| 2024-06-07 | 10.630 | 10.910 | 10.300 | 10.750 | 10.750 | 31,900 |
| 2024-06-06 | 10.720 | 11.000 | 9.950 | 10.340 | 10.340 | 77,100 |
| 2024-06-05 | 9.040 | 10.930 | 9.030 | 9.950 | 9.950 | 96,900 |
| 2024-06-04 | 8.810 | 9.100 | 8.810 | 8.900 | 8.900 | 9,600 |
| 2024-06-03 | 8.700 | 9.550 | 8.700 | 8.900 | 8.900 | 24,800 |
| 2024-05-31 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 21,900 |
| 2024-05-30 | 8.490 | 8.520 | 8.490 | 8.520 | 8.520 | 1,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.