VerticalScope Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.310	3.310	3.310	3.310	3.310	100
2023-06-13	3.570	3.570	3.360	3.550	3.550	1,200
2023-06-12	3.270	3.400	3.270	3.400	3.400	200
2023-06-09	3.380	3.380	3.380	3.380	3.380	500
2023-06-08	3.780	3.780	3.380	3.380	3.380	4,600
2023-06-07	3.460	3.500	3.430	3.500	3.500	2,100
2023-06-06	3.550	3.750	3.430	3.500	3.500	2,100
2023-06-05	3.800	3.810	3.600	3.600	3.600	3,100
2023-06-02	4.080	4.210	3.700	3.700	3.700	2,200
2023-06-01	3.630	3.700	3.580	3.680	3.680	1,700
2023-05-31	3.940	4.190	3.750	3.750	3.750	2,600
2023-05-30	3.780	3.880	3.500	3.750	3.750	1,100
2023-05-29	3.110	3.980	3.110	3.960	3.960	3,600
2023-05-26	3.200	3.200	3.140	3.140	3.140	1,400
2023-05-25	3.620	3.620	3.220	3.220	3.220	3,200
2023-05-24	3.760	3.770	3.760	3.770	3.770	200
2023-05-23	3.830	3.920	3.600	3.600	3.600	2,600
2023-05-19	3.760	4.000	3.500	3.670	3.670	19,500
2023-05-18	3.510	3.890	3.320	3.625	3.625	51,600
2023-05-17	3.520	3.520	3.520	3.520	3.520	0
2023-05-16	3.570	3.610	3.470	3.520	3.520	3,600
2023-05-15	3.600	4.100	3.600	3.620	3.620	6,800
2023-05-12	3.700	4.150	3.700	3.950	3.950	3,400
2023-05-11	3.900	4.340	3.610	3.900	3.900	25,700
2023-05-10	3.000	3.590	3.000	3.470	3.470	76,300
2023-05-09	2.940	3.080	2.940	3.050	3.050	13,400
2023-05-08	2.980	2.990	2.900	2.900	2.900	180,400
2023-05-05	2.960	3.150	2.910	2.910	2.910	101,800
2023-05-04	2.920	2.930	2.860	2.900	2.900	110,300
2023-05-03	2.850	3.030	2.770	2.990	2.990	60,900
2023-05-02	3.100	3.100	2.640	2.950	2.950	85,300
2023-05-01	3.680	3.680	3.080	3.290	3.290	21,200
2023-04-28	3.480	3.920	3.470	3.470	3.470	32,500
2023-04-27	4.040	4.100	3.500	3.670	3.670	26,700
2023-04-26	4.240	4.240	3.710	3.910	3.910	88,200
2023-04-25	4.370	4.370	4.050	4.140	4.140	5,500
2023-04-24	4.300	4.350	4.200	4.200	4.200	5,600
2023-04-21	4.340	4.340	4.300	4.300	4.300	3,300
2023-04-20	4.500	4.500	4.230	4.230	4.230	5,900
2023-04-19	4.530	4.590	4.500	4.550	4.550	4,000
2023-04-18	4.550	4.750	4.440	4.470	4.470	290,700
2023-04-17	4.720	4.720	4.550	4.550	4.550	56,100
2023-04-14	5.010	5.010	4.580	4.740	4.740	4,200
2023-04-13	4.820	5.080	4.820	4.930	4.930	5,000
2023-04-12	4.850	5.170	4.830	4.900	4.900	5,200
2023-04-11	4.800	5.050	4.800	4.840	4.840	5,200
2023-04-10	4.930	4.930	4.440	4.450	4.450	5,100
2023-04-06	5.010	5.130	4.900	4.900	4.900	7,100
2023-04-05	5.120	5.190	5.015	5.015	5.015	2,400
2023-04-04	5.000	5.230	5.000	5.200	5.200	31,300
2023-04-03	5.250	5.250	5.000	5.000	5.000	23,000
2023-03-31	5.380	5.380	5.280	5.350	5.350	6,000
2023-03-30	5.390	5.400	5.290	5.400	5.400	4,200
2023-03-29	5.440	5.500	5.400	5.400	5.400	7,600
2023-03-28	5.530	5.530	5.270	5.350	5.350	7,800
2023-03-27	5.820	5.820	5.620	5.750	5.750	4,100
2023-03-24	6.140	6.140	5.990	6.000	6.000	5,500
2023-03-23	5.700	5.700	5.700	5.700	5.700	0
2023-03-22	5.690	5.710	5.690	5.700	5.700	1,400
2023-03-21	5.610	6.000	5.590	6.000	6.000	2,900

← NewerPage 15 of 21 · 1,259 trading daysOlder →

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.