VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.300 | 5.300 | 5.000 | 5.110 | 5.110 | 31,200 |
| 2022-12-19 | 5.400 | 5.410 | 5.330 | 5.330 | 5.330 | 8,300 |
| 2022-12-16 | 5.340 | 5.430 | 5.300 | 5.300 | 5.300 | 57,600 |
| 2022-12-15 | 5.590 | 5.590 | 5.420 | 5.520 | 5.520 | 2,900 |
| 2022-12-14 | 5.955 | 5.955 | 5.580 | 5.580 | 5.580 | 4,600 |
| 2022-12-13 | 5.970 | 6.020 | 5.620 | 5.780 | 5.780 | 69,600 |
| 2022-12-12 | 5.970 | 5.970 | 5.740 | 5.830 | 5.830 | 5,100 |
| 2022-12-09 | 5.440 | 5.940 | 5.300 | 5.940 | 5.940 | 20,700 |
| 2022-12-08 | 5.340 | 5.340 | 5.330 | 5.330 | 5.330 | 6,900 |
| 2022-12-07 | 5.450 | 5.450 | 5.300 | 5.310 | 5.310 | 3,800 |
| 2022-12-06 | 5.400 | 5.510 | 5.400 | 5.500 | 5.500 | 9,200 |
| 2022-12-05 | 5.500 | 5.550 | 5.400 | 5.400 | 5.400 | 27,700 |
| 2022-12-02 | 5.500 | 5.600 | 5.330 | 5.500 | 5.500 | 32,800 |
| 2022-12-01 | 5.410 | 5.575 | 5.410 | 5.500 | 5.500 | 13,000 |
| 2022-11-30 | 5.530 | 5.600 | 5.300 | 5.300 | 5.300 | 29,900 |
| 2022-11-29 | 5.420 | 5.535 | 5.310 | 5.500 | 5.500 | 19,100 |
| 2022-11-28 | 5.500 | 5.535 | 5.500 | 5.500 | 5.500 | 7,400 |
| 2022-11-25 | 5.800 | 5.810 | 5.300 | 5.650 | 5.650 | 12,000 |
| 2022-11-24 | 5.570 | 6.070 | 5.570 | 6.000 | 6.000 | 6,400 |
| 2022-11-23 | 5.060 | 5.200 | 4.960 | 5.000 | 5.000 | 14,400 |
| 2022-11-22 | 5.090 | 5.100 | 4.990 | 5.010 | 5.010 | 7,500 |
| 2022-11-21 | 5.030 | 5.160 | 4.010 | 4.300 | 4.300 | 23,600 |
| 2022-11-18 | 5.240 | 5.240 | 4.960 | 4.990 | 4.990 | 225,200 |
| 2022-11-17 | 5.540 | 5.540 | 5.000 | 5.000 | 5.000 | 25,200 |
| 2022-11-16 | 6.010 | 6.020 | 5.010 | 5.250 | 5.250 | 25,700 |
| 2022-11-15 | 6.010 | 6.100 | 6.000 | 6.010 | 6.010 | 3,900 |
| 2022-11-14 | 6.865 | 6.865 | 6.040 | 6.040 | 6.040 | 1,100 |
| 2022-11-11 | 6.460 | 6.525 | 6.300 | 6.450 | 6.450 | 7,100 |
| 2022-11-10 | 6.430 | 6.555 | 6.255 | 6.450 | 6.450 | 4,700 |
| 2022-11-09 | 7.500 | 7.500 | 5.950 | 5.950 | 5.950 | 31,600 |
| 2022-11-08 | 7.760 | 7.760 | 7.210 | 7.240 | 7.240 | 1,200 |
| 2022-11-07 | 7.400 | 7.560 | 7.050 | 7.435 | 7.435 | 2,600 |
| 2022-11-04 | 7.260 | 7.410 | 7.050 | 7.300 | 7.300 | 5,000 |
| 2022-11-03 | 7.475 | 7.510 | 7.450 | 7.450 | 7.450 | 900 |
| 2022-11-02 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 100 |
| 2022-11-01 | 7.930 | 7.930 | 7.510 | 7.510 | 7.510 | 2,800 |
| 2022-10-31 | 7.200 | 7.325 | 7.190 | 7.250 | 7.250 | 7,400 |
| 2022-10-28 | 7.200 | 7.500 | 7.050 | 7.050 | 7.050 | 3,700 |
| 2022-10-27 | 7.090 | 7.270 | 7.000 | 7.000 | 7.000 | 3,400 |
| 2022-10-26 | 7.230 | 7.530 | 7.230 | 7.530 | 7.530 | 3,000 |
| 2022-10-25 | 6.920 | 7.280 | 6.890 | 7.270 | 7.270 | 5,900 |
| 2022-10-24 | 7.360 | 7.360 | 6.560 | 7.110 | 7.110 | 27,200 |
| 2022-10-21 | 7.960 | 7.960 | 7.500 | 7.500 | 7.500 | 4,800 |
| 2022-10-20 | 7.380 | 8.170 | 7.380 | 7.500 | 7.500 | 7,700 |
| 2022-10-19 | 7.640 | 8.180 | 7.430 | 7.550 | 7.550 | 6,600 |
| 2022-10-18 | 7.960 | 8.240 | 7.780 | 7.900 | 7.900 | 9,000 |
| 2022-10-17 | 8.100 | 8.160 | 6.480 | 7.500 | 7.500 | 38,400 |
| 2022-10-14 | 8.290 | 8.770 | 7.930 | 7.970 | 7.970 | 8,900 |
| 2022-10-13 | 7.800 | 9.350 | 7.460 | 8.510 | 8.510 | 40,900 |
| 2022-10-12 | 7.980 | 8.480 | 7.800 | 8.000 | 8.000 | 9,900 |
| 2022-10-11 | 8.000 | 8.600 | 8.000 | 8.000 | 8.000 | 5,500 |
| 2022-10-07 | 9.200 | 9.200 | 8.160 | 8.585 | 8.585 | 12,500 |
| 2022-10-06 | 9.200 | 9.500 | 9.130 | 9.170 | 9.170 | 6,400 |
| 2022-10-05 | 10.000 | 10.000 | 9.290 | 9.380 | 9.380 | 10,400 |
| 2022-10-04 | 9.670 | 10.720 | 9.430 | 10.720 | 10.720 | 7,600 |
| 2022-10-03 | 10.000 | 10.870 | 9.110 | 9.800 | 9.800 | 8,600 |
| 2022-09-30 | 10.000 | 10.000 | 9.610 | 10.000 | 10.000 | 13,000 |
| 2022-09-29 | 9.750 | 10.035 | 8.940 | 9.220 | 9.220 | 19,600 |
| 2022-09-28 | 10.060 | 10.060 | 9.750 | 9.800 | 9.800 | 7,200 |
| 2022-09-27 | 10.000 | 10.000 | 9.750 | 9.800 | 9.800 | 8,500 |
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.