VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-09-08 | 5.310 | 5.450 | 5.300 | 5.450 | 5.450 | 1,500 |
| 2023-09-07 | 5.480 | 5.495 | 5.470 | 5.490 | 5.490 | 1,700 |
| 2023-09-06 | 5.960 | 5.970 | 5.350 | 5.350 | 5.350 | 2,400 |
| 2023-09-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 800 |
| 2023-09-01 | 5.790 | 6.115 | 5.780 | 6.115 | 6.115 | 5,900 |
| 2023-08-31 | 5.760 | 5.830 | 5.760 | 5.790 | 5.790 | 1,900 |
| 2023-08-30 | 5.700 | 5.800 | 5.620 | 5.800 | 5.800 | 1,300 |
| 2023-08-29 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2023-08-28 | 5.760 | 5.770 | 5.760 | 5.770 | 5.770 | 200 |
| 2023-08-25 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 1,900 |
| 2023-08-24 | 5.570 | 5.620 | 5.440 | 5.600 | 5.600 | 2,200 |
| 2023-08-23 | 5.320 | 5.430 | 5.320 | 5.420 | 5.420 | 6,000 |
| 2023-08-22 | 5.050 | 5.330 | 4.850 | 5.330 | 5.330 | 15,900 |
| 2023-08-21 | 5.310 | 5.330 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2023-08-18 | 5.330 | 5.330 | 5.140 | 5.200 | 5.200 | 1,500 |
| 2023-08-17 | 5.340 | 5.340 | 5.215 | 5.330 | 5.330 | 1,500 |
| 2023-08-16 | 6.100 | 6.100 | 4.865 | 4.900 | 4.900 | 6,800 |
| 2023-08-15 | 6.030 | 6.030 | 6.010 | 6.010 | 6.010 | 500 |
| 2023-08-14 | 6.000 | 6.490 | 6.000 | 6.220 | 6.220 | 2,300 |
| 2023-08-11 | 6.000 | 6.000 | 5.500 | 5.880 | 5.880 | 1,500 |
| 2023-08-10 | 5.250 | 6.000 | 5.240 | 6.000 | 6.000 | 2,600 |
| 2023-08-09 | 5.170 | 5.225 | 5.090 | 5.180 | 5.180 | 2,000 |
| 2023-08-08 | 4.860 | 5.170 | 4.860 | 5.170 | 5.170 | 1,400 |
| 2023-08-04 | 4.110 | 5.000 | 4.110 | 4.690 | 4.690 | 2,200 |
| 2023-08-03 | 4.660 | 4.800 | 4.650 | 4.800 | 4.800 | 1,700 |
| 2023-08-02 | 5.000 | 5.000 | 4.630 | 4.790 | 4.790 | 2,000 |
| 2023-08-01 | 4.450 | 5.000 | 4.390 | 4.810 | 4.810 | 3,400 |
| 2023-07-31 | 4.460 | 4.470 | 4.350 | 4.350 | 4.350 | 700 |
| 2023-07-28 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 100 |
| 2023-07-27 | 4.410 | 4.460 | 4.410 | 4.410 | 4.410 | 1,200 |
| 2023-07-26 | 4.330 | 4.370 | 4.110 | 4.370 | 4.370 | 700 |
| 2023-07-25 | 4.390 | 4.400 | 4.380 | 4.390 | 4.390 | 900 |
| 2023-07-24 | 4.380 | 4.390 | 4.380 | 4.390 | 4.390 | 900 |
| 2023-07-21 | 4.430 | 4.450 | 4.380 | 4.380 | 4.380 | 600 |
| 2023-07-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 400 |
| 2023-07-19 | 4.150 | 4.470 | 4.150 | 4.270 | 4.270 | 2,200 |
| 2023-07-18 | 4.350 | 4.430 | 3.940 | 4.350 | 4.350 | 1,600 |
| 2023-07-17 | 4.500 | 4.650 | 3.800 | 4.470 | 4.470 | 2,800 |
| 2023-07-14 | 4.510 | 4.800 | 4.500 | 4.750 | 4.750 | 2,000 |
| 2023-07-13 | 4.500 | 4.790 | 4.490 | 4.510 | 4.510 | 4,000 |
| 2023-07-12 | 4.150 | 4.500 | 4.150 | 4.490 | 4.490 | 1,200 |
| 2023-07-11 | 4.000 | 4.240 | 4.000 | 4.080 | 4.080 | 1,600 |
| 2023-07-10 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,200 |
| 2023-07-07 | 3.980 | 4.045 | 3.980 | 4.045 | 4.045 | 4,400 |
| 2023-07-06 | 4.150 | 4.210 | 4.000 | 4.000 | 4.000 | 2,400 |
| 2023-07-05 | 3.830 | 4.280 | 3.830 | 4.280 | 4.280 | 1,700 |
| 2023-07-04 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,100 |
| 2023-06-30 | 3.500 | 3.670 | 3.410 | 3.670 | 3.670 | 3,200 |
| 2023-06-29 | 3.350 | 3.500 | 3.340 | 3.350 | 3.350 | 2,600 |
| 2023-06-28 | 3.340 | 3.350 | 3.320 | 3.350 | 3.350 | 270,300 |
| 2023-06-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 100 |
| 2023-06-26 | 3.350 | 3.500 | 3.300 | 3.310 | 3.310 | 83,000 |
| 2023-06-23 | 3.450 | 3.450 | 3.330 | 3.450 | 3.450 | 1,800 |
| 2023-06-22 | 3.350 | 3.350 | 3.240 | 3.350 | 3.350 | 40,300 |
| 2023-06-21 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 600 |
| 2023-06-20 | 3.470 | 3.550 | 3.300 | 3.450 | 3.450 | 15,800 |
| 2023-06-19 | 3.380 | 3.380 | 3.310 | 3.310 | 3.310 | 800 |
| 2023-06-16 | 3.450 | 3.550 | 3.400 | 3.490 | 3.490 | 40,500 |
| 2023-06-15 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 4,300 |
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.