VerticalScope Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.870	5.870	5.610	5.610	5.610	1,700
2023-03-17	6.000	6.090	5.890	6.090	6.090	8,400
2023-03-16	6.270	6.270	6.000	6.010	6.010	21,400
2023-03-15	6.670	6.680	6.430	6.430	6.430	9,500
2023-03-14	6.820	7.000	6.810	6.810	6.810	2,000
2023-03-13	6.470	6.470	6.430	6.430	6.430	300
2023-03-10	7.130	7.130	6.880	6.880	6.880	11,400
2023-03-09	7.220	7.220	6.880	7.000	7.000	1,400
2023-03-08	7.200	7.200	7.200	7.200	7.200	100
2023-03-07	6.890	7.200	6.890	7.200	7.200	1,300
2023-03-06	6.500	7.470	6.500	7.200	7.200	3,600
2023-03-03	6.560	7.490	6.540	7.490	7.490	5,800
2023-03-02	6.580	6.580	6.580	6.580	6.580	0
2023-03-01	6.140	6.580	6.140	6.580	6.580	3,300
2023-02-28	6.320	6.590	6.320	6.350	6.350	2,900
2023-02-27	5.810	6.230	5.810	6.000	6.000	4,600
2023-02-24	5.890	6.300	5.680	6.300	6.300	2,900
2023-02-23	6.000	6.000	5.670	5.960	5.960	32,600
2023-02-22	7.020	7.020	6.000	6.000	6.000	19,900
2023-02-21	7.280	7.390	7.010	7.010	7.010	3,900
2023-02-17	7.220	7.680	7.130	7.680	7.680	2,700
2023-02-16	7.830	7.910	6.990	7.800	7.800	12,300
2023-02-15	8.300	8.300	8.000	8.200	8.200	382,400
2023-02-14	8.050	8.800	8.050	8.800	8.800	1,400
2023-02-13	8.520	8.520	8.260	8.350	8.350	2,900
2023-02-10	8.600	8.600	8.600	8.600	8.600	0
2023-02-09	8.160	8.800	8.160	8.600	8.600	3,200
2023-02-08	8.170	8.170	8.000	8.120	8.120	3,000
2023-02-07	8.320	8.320	8.180	8.180	8.180	2,400
2023-02-06	8.700	8.700	8.300	8.310	8.310	3,200
2023-02-03	8.310	8.710	6.500	8.710	8.710	8,000
2023-02-02	8.520	8.810	8.310	8.500	8.500	12,500
2023-02-01	8.110	9.350	8.110	8.465	8.465	11,800
2023-01-31	7.820	8.500	7.820	8.300	8.300	4,100
2023-01-30	8.300	8.300	7.420	8.000	8.000	6,700
2023-01-27	8.100	8.560	8.100	8.490	8.490	4,700
2023-01-26	8.250	8.580	8.230	8.580	8.580	5,100
2023-01-25	7.910	8.240	7.910	8.240	8.240	3,300
2023-01-24	7.870	8.060	7.840	7.870	7.870	5,300
2023-01-23	8.250	8.250	7.410	8.000	8.000	12,900
2023-01-20	8.200	8.450	8.200	8.390	8.390	6,400
2023-01-19	8.350	8.800	8.020	8.030	8.030	55,600
2023-01-18	8.300	9.670	7.890	8.520	8.520	7,500
2023-01-17	7.400	8.200	7.400	8.150	8.150	25,100
2023-01-16	7.010	7.380	7.000	7.380	7.380	2,000
2023-01-13	7.180	7.350	7.000	7.000	7.000	6,800
2023-01-12	6.920	7.250	6.870	7.250	7.250	13,300
2023-01-11	6.760	7.000	6.750	6.830	6.830	5,400
2023-01-10	6.980	6.980	6.980	6.980	6.980	200
2023-01-09	6.170	7.490	6.170	7.490	7.490	19,700
2023-01-06	6.610	6.750	6.250	6.640	6.640	16,700
2023-01-05	6.900	6.900	6.750	6.750	6.750	2,400
2023-01-04	6.290	7.000	6.290	7.000	7.000	5,700
2023-01-03	6.590	6.750	6.300	6.300	6.300	4,300
2022-12-30	6.000	7.400	6.000	6.530	6.530	31,400
2022-12-29	5.970	6.270	5.770	5.975	5.975	5,100
2022-12-28	5.310	5.640	5.300	5.510	5.510	63,800
2022-12-23	5.640	5.640	5.260	5.300	5.300	2,000
2022-12-22	5.270	5.640	5.100	5.640	5.640	21,100
2022-12-21	5.130	5.150	5.010	5.010	5.010	2,100

← NewerPage 16 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.