VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 2,400 |
| 2024-03-01 | 4.590 | 4.845 | 4.590 | 4.800 | 4.800 | 28,800 |
| 2024-02-29 | 4.350 | 4.830 | 4.350 | 4.660 | 4.660 | 67,900 |
| 2024-02-28 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 7,000 |
| 2024-02-27 | 4.040 | 4.240 | 4.040 | 4.240 | 4.240 | 700 |
| 2024-02-26 | 4.300 | 4.300 | 4.105 | 4.105 | 4.105 | 21,700 |
| 2024-02-23 | 4.050 | 4.300 | 4.050 | 4.230 | 4.230 | 5,600 |
| 2024-02-22 | 4.050 | 4.300 | 4.010 | 4.010 | 4.010 | 4,800 |
| 2024-02-21 | 4.390 | 4.400 | 4.390 | 4.390 | 4.390 | 4,400 |
| 2024-02-20 | 4.390 | 4.400 | 4.390 | 4.390 | 4.390 | 5,300 |
| 2024-02-16 | 4.390 | 4.490 | 4.390 | 4.490 | 4.490 | 1,100 |
| 2024-02-15 | 4.010 | 4.500 | 4.010 | 4.500 | 4.500 | 4,100 |
| 2024-02-14 | 4.510 | 4.690 | 4.450 | 4.450 | 4.450 | 500 |
| 2024-02-13 | 4.500 | 4.500 | 4.110 | 4.360 | 4.360 | 12,200 |
| 2024-02-12 | 4.600 | 4.645 | 4.400 | 4.645 | 4.645 | 14,000 |
| 2024-02-09 | 4.630 | 4.640 | 4.510 | 4.640 | 4.640 | 24,000 |
| 2024-02-08 | 4.510 | 4.530 | 4.510 | 4.530 | 4.530 | 2,800 |
| 2024-02-07 | 4.400 | 4.550 | 4.260 | 4.530 | 4.530 | 44,900 |
| 2024-02-06 | 4.590 | 4.590 | 4.400 | 4.400 | 4.400 | 3,800 |
| 2024-02-05 | 4.570 | 4.650 | 4.550 | 4.650 | 4.650 | 186,300 |
| 2024-02-02 | 4.490 | 4.580 | 4.490 | 4.530 | 4.530 | 1,500 |
| 2024-02-01 | 4.460 | 4.460 | 4.450 | 4.450 | 4.450 | 1,900 |
| 2024-01-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10,000 |
| 2024-01-30 | 4.400 | 4.530 | 4.400 | 4.530 | 4.530 | 1,600 |
| 2024-01-29 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 100 |
| 2024-01-26 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 2,600 |
| 2024-01-25 | 4.515 | 4.515 | 4.450 | 4.460 | 4.460 | 900 |
| 2024-01-24 | 4.450 | 4.540 | 4.450 | 4.540 | 4.540 | 1,700 |
| 2024-01-23 | 4.580 | 4.580 | 4.140 | 4.500 | 4.500 | 27,200 |
| 2024-01-22 | 4.490 | 4.500 | 4.480 | 4.500 | 4.500 | 1,000 |
| 2024-01-19 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 200 |
| 2024-01-18 | 4.480 | 4.490 | 4.480 | 4.480 | 4.480 | 1,700 |
| 2024-01-17 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 2,900 |
| 2024-01-16 | 4.600 | 4.660 | 4.550 | 4.600 | 4.600 | 5,000 |
| 2024-01-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2024-01-12 | 4.510 | 4.600 | 4.500 | 4.600 | 4.600 | 600 |
| 2024-01-11 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 600 |
| 2024-01-10 | 4.480 | 4.600 | 4.480 | 4.500 | 4.500 | 22,600 |
| 2024-01-09 | 4.540 | 4.700 | 4.480 | 4.480 | 4.480 | 14,900 |
| 2024-01-08 | 4.660 | 4.660 | 4.510 | 4.510 | 4.510 | 1,100 |
| 2024-01-05 | 4.680 | 4.760 | 4.645 | 4.705 | 4.705 | 1,900 |
| 2024-01-04 | 4.610 | 4.900 | 4.600 | 4.830 | 4.830 | 27,000 |
| 2024-01-03 | 5.200 | 5.200 | 4.590 | 4.590 | 4.590 | 7,700 |
| 2024-01-02 | 4.635 | 4.635 | 4.580 | 4.580 | 4.580 | 300 |
| 2023-12-29 | 4.790 | 5.000 | 4.680 | 4.680 | 4.680 | 8,800 |
| 2023-12-28 | 4.990 | 5.010 | 4.900 | 4.900 | 4.900 | 3,300 |
| 2023-12-27 | 5.010 | 5.020 | 4.960 | 5.000 | 5.000 | 1,000 |
| 2023-12-22 | 4.930 | 5.000 | 4.700 | 4.960 | 4.960 | 1,000 |
| 2023-12-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 900 |
| 2023-12-20 | 4.800 | 5.410 | 4.800 | 4.880 | 4.880 | 700 |
| 2023-12-19 | 5.210 | 5.250 | 4.710 | 4.710 | 4.710 | 7,950 |
| 2023-12-18 | 5.090 | 5.240 | 5.060 | 5.060 | 5.060 | 1,300 |
| 2023-12-15 | 5.240 | 5.250 | 5.240 | 5.240 | 5.240 | 1,600 |
| 2023-12-14 | 5.600 | 5.600 | 5.070 | 5.200 | 5.200 | 61,400 |
| 2023-12-13 | 4.720 | 5.650 | 4.500 | 5.570 | 5.570 | 145,300 |
| 2023-12-12 | 4.950 | 4.950 | 4.730 | 4.800 | 4.800 | 800 |
| 2023-12-11 | 5.010 | 5.010 | 4.990 | 4.990 | 4.990 | 67,400 |
| 2023-12-08 | 4.880 | 5.080 | 4.880 | 5.080 | 5.080 | 300 |
| 2023-12-07 | 5.100 | 5.110 | 4.840 | 4.840 | 4.840 | 1,600 |
| 2023-12-06 | 5.180 | 5.180 | 4.990 | 5.050 | 5.050 | 2,900 |
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.