VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 5.180 | 5.180 | 4.990 | 5.050 | 5.050 | 2,900 |
| 2023-12-05 | 4.900 | 5.010 | 4.820 | 4.890 | 4.890 | 59,800 |
| 2023-12-04 | 4.820 | 4.900 | 4.820 | 4.890 | 4.890 | 1,100 |
| 2023-12-01 | 4.750 | 4.820 | 4.750 | 4.810 | 4.810 | 1,500 |
| 2023-11-30 | 4.540 | 4.600 | 4.540 | 4.550 | 4.550 | 260,700 |
| 2023-11-29 | 4.490 | 4.490 | 4.480 | 4.480 | 4.480 | 800 |
| 2023-11-28 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2023-11-27 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2023-11-24 | 4.740 | 4.740 | 4.730 | 4.730 | 4.730 | 600 |
| 2023-11-23 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 700 |
| 2023-11-22 | 4.510 | 4.850 | 4.510 | 4.840 | 4.840 | 1,800 |
| 2023-11-21 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 1,100 |
| 2023-11-20 | 4.610 | 4.800 | 4.610 | 4.740 | 4.740 | 1,700 |
| 2023-11-17 | 4.880 | 4.880 | 4.770 | 4.770 | 4.770 | 600 |
| 2023-11-16 | 5.110 | 5.110 | 5.100 | 5.100 | 5.100 | 300 |
| 2023-11-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-14 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 1,200 |
| 2023-11-13 | 5.340 | 5.490 | 5.340 | 5.415 | 5.415 | 900 |
| 2023-11-10 | 5.270 | 5.450 | 5.260 | 5.450 | 5.450 | 800 |
| 2023-11-09 | 6.140 | 6.140 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-11-08 | 5.170 | 6.000 | 5.045 | 6.000 | 6.000 | 3,500 |
| 2023-11-07 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 13,400 |
| 2023-11-06 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 4,300 |
| 2023-11-03 | 4.000 | 4.900 | 4.000 | 4.900 | 4.900 | 900 |
| 2023-11-02 | 4.500 | 4.710 | 4.500 | 4.650 | 4.650 | 2,800 |
| 2023-11-01 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-10-31 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 100 |
| 2023-10-30 | 4.775 | 4.950 | 4.775 | 4.950 | 4.950 | 700 |
| 2023-10-27 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 1,900 |
| 2023-10-26 | 4.810 | 4.810 | 4.510 | 4.510 | 4.510 | 1,100 |
| 2023-10-25 | 4.610 | 4.810 | 4.550 | 4.800 | 4.800 | 1,500 |
| 2023-10-24 | 5.000 | 5.010 | 4.950 | 4.950 | 4.950 | 13,400 |
| 2023-10-23 | 5.020 | 5.160 | 5.000 | 5.160 | 5.160 | 1,000 |
| 2023-10-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-10-19 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-10-18 | 5.090 | 5.260 | 5.090 | 5.120 | 5.120 | 1,400 |
| 2023-10-17 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 1,700 |
| 2023-10-16 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 600 |
| 2023-10-13 | 5.200 | 5.220 | 5.000 | 5.000 | 5.000 | 98,600 |
| 2023-10-12 | 5.660 | 5.660 | 5.180 | 5.180 | 5.180 | 41,300 |
| 2023-10-11 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 2,600 |
| 2023-10-10 | 5.960 | 5.960 | 5.850 | 5.850 | 5.850 | 1,600 |
| 2023-10-06 | 5.870 | 5.910 | 5.800 | 5.800 | 5.800 | 2,300 |
| 2023-10-05 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 800 |
| 2023-10-04 | 6.060 | 6.120 | 5.885 | 5.900 | 5.900 | 62,300 |
| 2023-10-03 | 6.500 | 6.500 | 5.740 | 6.120 | 6.120 | 25,900 |
| 2023-10-02 | 6.350 | 6.560 | 6.350 | 6.410 | 6.410 | 1,300 |
| 2023-09-29 | 6.300 | 6.680 | 6.250 | 6.250 | 6.250 | 5,400 |
| 2023-09-28 | 6.270 | 6.300 | 6.030 | 6.080 | 6.080 | 5,100 |
| 2023-09-27 | 6.210 | 6.240 | 6.150 | 6.200 | 6.200 | 2,500 |
| 2023-09-26 | 6.190 | 6.240 | 6.130 | 6.130 | 6.130 | 1,800 |
| 2023-09-25 | 5.990 | 6.070 | 5.950 | 5.950 | 5.950 | 3,100 |
| 2023-09-22 | 6.000 | 6.020 | 5.990 | 5.990 | 5.990 | 1,900 |
| 2023-09-21 | 5.490 | 5.950 | 5.490 | 5.950 | 5.950 | 3,600 |
| 2023-09-20 | 5.360 | 5.450 | 5.330 | 5.390 | 5.390 | 1,400 |
| 2023-09-19 | 5.700 | 5.850 | 5.090 | 5.360 | 5.360 | 2,800 |
| 2023-09-18 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 800 |
| 2023-09-15 | 5.780 | 5.910 | 5.620 | 5.630 | 5.630 | 1,200 |
| 2023-09-14 | 5.590 | 5.730 | 5.150 | 5.500 | 5.500 | 1,800 |
| 2023-09-13 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 1,900 |
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.