VerticalScope Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.000	10.000	9.750	9.800	9.800	8,500
2022-09-26	10.440	10.650	10.030	10.070	10.070	2,300
2022-09-23	9.920	10.790	9.920	10.460	10.460	8,800
2022-09-22	9.630	9.740	9.250	9.650	9.650	8,800
2022-09-21	9.560	9.560	9.500	9.500	9.500	1,900
2022-09-20	9.510	9.820	9.500	9.750	9.750	5,600
2022-09-19	10.010	10.060	9.730	10.060	10.060	2,000
2022-09-16	11.030	11.030	9.550	9.550	9.550	35,900
2022-09-15	11.110	11.110	10.500	10.690	10.690	7,500
2022-09-14	11.030	11.050	10.770	10.870	10.870	9,500
2022-09-13	11.860	11.860	11.000	11.000	11.000	4,100
2022-09-12	11.475	11.830	11.475	11.730	11.730	1,900
2022-09-09	11.170	11.840	11.170	11.390	11.390	8,800
2022-09-08	10.970	11.040	10.690	11.040	11.040	2,300
2022-09-07	11.450	11.450	11.450	11.450	11.450	100
2022-09-06	11.300	11.300	11.000	11.000	11.000	3,000
2022-09-02	11.500	11.500	11.000	11.380	11.380	3,400
2022-09-01	11.120	11.970	10.880	11.250	11.250	4,500
2022-08-31	12.350	13.400	11.980	12.080	12.080	6,700
2022-08-30	11.730	12.110	11.150	12.110	12.110	4,000
2022-08-29	11.780	11.780	11.000	11.150	11.150	3,500
2022-08-26	11.500	11.780	10.620	11.150	11.150	6,600
2022-08-25	12.920	12.920	11.740	11.940	11.940	1,200
2022-08-24	12.810	13.020	11.115	11.870	11.870	14,400
2022-08-23	12.160	12.210	12.110	12.110	12.110	1,100
2022-08-22	12.670	12.670	12.670	12.670	12.670	0
2022-08-19	13.500	13.500	12.500	12.670	12.670	14,600
2022-08-18	13.840	13.850	13.110	13.850	13.850	3,100
2022-08-17	13.990	13.990	12.700	13.310	13.310	4,800
2022-08-16	13.780	13.860	12.840	13.860	13.860	5,300
2022-08-15	13.120	13.850	12.700	13.610	13.610	18,400
2022-08-12	13.190	14.000	11.980	13.300	13.300	8,800
2022-08-11	12.600	15.460	11.500	12.230	12.230	77,400
2022-08-10	7.750	12.270	7.750	12.270	12.270	50,600
2022-08-09	7.350	7.400	7.300	7.400	7.400	98,100
2022-08-08	7.350	7.400	7.310	7.350	7.350	43,900
2022-08-05	7.410	7.480	7.310	7.360	7.360	3,000
2022-08-04	7.550	7.560	7.410	7.410	7.410	28,700
2022-08-03	7.510	7.570	7.510	7.550	7.550	1,400
2022-08-02	7.710	7.770	7.510	7.510	7.510	2,700
2022-07-29	7.800	7.800	7.710	7.710	7.710	3,800
2022-07-28	8.250	8.250	7.700	8.000	8.000	6,700
2022-07-27	8.760	8.760	7.900	8.280	8.280	7,600
2022-07-26	8.750	10.250	8.670	8.760	8.760	12,800
2022-07-25	9.880	9.990	8.840	8.840	8.840	7,400
2022-07-22	9.250	9.310	9.150	9.150	9.150	4,600
2022-07-21	9.310	9.340	9.150	9.150	9.150	3,500
2022-07-20	9.390	9.390	9.200	9.220	9.220	3,700
2022-07-19	9.390	9.400	9.240	9.250	9.250	3,100
2022-07-18	9.350	9.450	9.240	9.450	9.450	1,600
2022-07-15	9.600	9.600	9.340	9.340	9.340	4,700
2022-07-14	9.950	10.110	9.420	9.420	9.420	19,400
2022-07-13	10.070	10.070	10.070	10.070	10.070	600
2022-07-12	9.800	10.010	9.640	10.000	10.000	5,800
2022-07-11	10.500	11.150	10.030	10.030	10.030	6,700
2022-07-08	11.300	11.370	10.770	11.000	11.000	7,600
2022-07-07	11.980	12.000	11.300	11.300	11.300	15,100
2022-07-06	12.250	12.250	11.700	11.800	11.800	8,000
2022-07-05	13.260	13.260	12.100	12.120	12.120	4,100
2022-07-04	12.750	13.020	12.120	12.120	12.120	1,400

← NewerPage 18 of 21 · 1,260 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.