VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.450 | 8.450 | 8.420 | 8.420 | 8.420 | 2,400 |
| 2024-05-28 | 8.550 | 8.610 | 8.350 | 8.500 | 8.500 | 13,200 |
| 2024-05-27 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 23,300 |
| 2024-05-24 | 8.590 | 8.700 | 8.500 | 8.500 | 8.500 | 6,800 |
| 2024-05-23 | 8.220 | 8.690 | 8.220 | 8.590 | 8.590 | 5,600 |
| 2024-05-22 | 8.700 | 8.700 | 8.250 | 8.250 | 8.250 | 9,000 |
| 2024-05-21 | 8.700 | 8.880 | 8.350 | 8.880 | 8.880 | 8,500 |
| 2024-05-17 | 8.770 | 8.800 | 8.560 | 8.640 | 8.640 | 3,200 |
| 2024-05-16 | 8.300 | 9.000 | 8.300 | 8.735 | 8.735 | 17,100 |
| 2024-05-15 | 9.050 | 9.050 | 8.220 | 8.400 | 8.400 | 22,800 |
| 2024-05-14 | 9.020 | 9.020 | 8.320 | 8.570 | 8.570 | 23,300 |
| 2024-05-13 | 9.210 | 9.300 | 9.200 | 9.200 | 9.200 | 8,200 |
| 2024-05-10 | 9.590 | 9.590 | 9.080 | 9.210 | 9.210 | 12,200 |
| 2024-05-09 | 9.010 | 9.600 | 9.000 | 9.590 | 9.590 | 21,500 |
| 2024-05-08 | 8.980 | 9.220 | 8.600 | 9.000 | 9.000 | 33,000 |
| 2024-05-07 | 8.360 | 8.550 | 8.200 | 8.540 | 8.540 | 5,100 |
| 2024-05-06 | 8.140 | 8.350 | 7.900 | 8.200 | 8.200 | 11,700 |
| 2024-05-03 | 7.770 | 8.355 | 7.770 | 8.280 | 8.280 | 15,400 |
| 2024-05-02 | 7.790 | 7.920 | 7.720 | 7.920 | 7.920 | 7,900 |
| 2024-05-01 | 7.720 | 7.900 | 7.460 | 7.460 | 7.460 | 10,500 |
| 2024-04-30 | 7.900 | 7.910 | 7.710 | 7.840 | 7.840 | 5,700 |
| 2024-04-29 | 7.630 | 7.970 | 7.630 | 7.930 | 7.930 | 14,800 |
| 2024-04-26 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 500 |
| 2024-04-25 | 7.590 | 7.760 | 7.430 | 7.680 | 7.680 | 3,600 |
| 2024-04-24 | 7.740 | 7.750 | 7.420 | 7.750 | 7.750 | 2,600 |
| 2024-04-23 | 7.500 | 7.950 | 7.250 | 7.750 | 7.750 | 5,900 |
| 2024-04-22 | 7.410 | 7.510 | 7.270 | 7.480 | 7.480 | 26,700 |
| 2024-04-19 | 7.690 | 7.700 | 7.420 | 7.420 | 7.420 | 29,800 |
| 2024-04-18 | 7.550 | 7.810 | 7.360 | 7.750 | 7.750 | 52,500 |
| 2024-04-17 | 6.990 | 7.620 | 6.990 | 7.230 | 7.230 | 24,300 |
| 2024-04-16 | 6.900 | 7.010 | 6.800 | 7.010 | 7.010 | 29,800 |
| 2024-04-15 | 7.100 | 7.410 | 6.970 | 6.970 | 6.970 | 73,900 |
| 2024-04-12 | 7.060 | 7.350 | 6.880 | 6.910 | 6.910 | 62,100 |
| 2024-04-11 | 7.300 | 7.300 | 6.900 | 7.060 | 7.060 | 60,000 |
| 2024-04-10 | 7.080 | 7.140 | 7.030 | 7.130 | 7.130 | 11,900 |
| 2024-04-09 | 7.000 | 7.140 | 6.900 | 6.990 | 6.990 | 18,400 |
| 2024-04-08 | 7.150 | 7.150 | 6.990 | 7.000 | 7.000 | 7,100 |
| 2024-04-05 | 6.990 | 7.090 | 6.920 | 7.010 | 7.010 | 11,000 |
| 2024-04-04 | 7.190 | 7.400 | 6.900 | 6.990 | 6.990 | 60,900 |
| 2024-04-03 | 7.120 | 7.240 | 7.040 | 7.070 | 7.070 | 26,100 |
| 2024-04-02 | 7.510 | 7.510 | 7.120 | 7.130 | 7.130 | 34,800 |
| 2024-04-01 | 8.350 | 8.350 | 7.750 | 7.750 | 7.750 | 8,800 |
| 2024-03-28 | 8.850 | 8.850 | 8.330 | 8.330 | 8.330 | 21,200 |
| 2024-03-27 | 8.580 | 8.930 | 8.410 | 8.540 | 8.540 | 32,700 |
| 2024-03-26 | 8.400 | 9.130 | 8.400 | 8.850 | 8.850 | 68,100 |
| 2024-03-25 | 7.550 | 9.970 | 7.400 | 8.240 | 8.240 | 106,800 |
| 2024-03-22 | 7.300 | 7.450 | 6.900 | 6.910 | 6.910 | 27,600 |
| 2024-03-21 | 7.290 | 7.290 | 7.150 | 7.210 | 7.210 | 54,700 |
| 2024-03-20 | 7.280 | 7.290 | 7.150 | 7.150 | 7.150 | 22,000 |
| 2024-03-19 | 7.430 | 7.430 | 7.250 | 7.300 | 7.300 | 46,000 |
| 2024-03-18 | 7.080 | 7.500 | 7.080 | 7.450 | 7.450 | 73,300 |
| 2024-03-15 | 7.550 | 8.330 | 7.010 | 7.070 | 7.070 | 174,000 |
| 2024-03-14 | 5.550 | 6.480 | 5.545 | 6.480 | 6.480 | 35,800 |
| 2024-03-13 | 5.070 | 5.490 | 5.070 | 5.490 | 5.490 | 21,300 |
| 2024-03-12 | 4.510 | 5.060 | 4.400 | 5.060 | 5.060 | 28,200 |
| 2024-03-11 | 4.500 | 4.600 | 4.390 | 4.600 | 4.600 | 11,500 |
| 2024-03-08 | 4.310 | 4.450 | 4.310 | 4.450 | 4.450 | 5,000 |
| 2024-03-07 | 4.380 | 4.510 | 4.350 | 4.350 | 4.350 | 18,600 |
| 2024-03-06 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 1,200 |
| 2024-03-05 | 4.670 | 4.670 | 4.520 | 4.520 | 4.520 | 1,600 |
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.