VerticalScope Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	12.420	12.420	12.080	12.200	12.200	20,800
2022-06-29	12.540	12.800	12.380	12.380	12.380	2,900
2022-06-28	14.480	14.860	12.890	12.915	12.915	3,200
2022-06-27	15.300	15.300	13.890	14.160	14.160	5,000
2022-06-24	14.460	16.660	14.440	14.440	14.440	4,500
2022-06-23	14.440	15.230	14.440	15.230	15.230	1,800
2022-06-22	15.120	15.120	14.860	14.860	14.860	400
2022-06-21	16.680	16.680	14.960	14.960	14.960	1,200
2022-06-20	16.160	16.430	15.250	15.250	15.250	1,400
2022-06-17	15.880	15.890	15.880	15.890	15.890	300
2022-06-16	16.890	16.890	14.300	15.660	15.660	6,800
2022-06-15	16.520	17.570	16.520	17.160	17.160	1,600
2022-06-14	16.440	16.440	16.240	16.240	16.240	2,200
2022-06-13	17.000	17.000	16.605	16.605	16.605	2,300
2022-06-10	17.410	18.040	16.530	17.610	17.610	3,000
2022-06-09	17.840	19.080	17.670	17.850	17.850	1,500
2022-06-08	17.140	17.650	16.690	17.620	17.620	5,600
2022-06-07	17.380	17.380	17.370	17.370	17.370	400
2022-06-06	18.220	18.220	17.980	17.980	17.980	400
2022-06-03	18.170	18.210	17.980	18.210	18.210	500
2022-06-02	17.800	18.420	17.700	18.420	18.420	1,900
2022-06-01	17.370	17.710	17.310	17.710	17.710	1,300
2022-05-31	17.100	18.080	17.100	18.080	18.080	1,400
2022-05-30	18.150	18.150	17.940	17.940	17.940	400
2022-05-27	18.220	18.220	17.440	17.540	17.540	5,700
2022-05-26	18.510	18.510	18.340	18.340	18.340	1,600
2022-05-25	17.680	17.680	17.020	17.150	17.150	3,100
2022-05-24	17.290	17.300	17.290	17.300	17.300	500
2022-05-20	18.880	19.000	18.830	18.830	18.830	1,100
2022-05-19	18.880	18.880	18.880	18.880	18.880	100
2022-05-18	19.350	19.350	18.880	18.890	18.890	4,700
2022-05-17	20.500	20.500	19.330	19.350	19.350	6,100
2022-05-16	19.530	19.885	19.530	19.850	19.850	4,900
2022-05-13	19.280	19.290	19.280	19.290	19.290	400
2022-05-12	18.880	19.200	18.880	18.900	18.900	4,800
2022-05-11	19.230	19.330	18.880	18.880	18.880	1,100
2022-05-10	19.000	19.890	18.880	19.880	19.880	1,600
2022-05-09	20.040	20.110	19.320	20.000	20.000	3,700
2022-05-06	19.450	19.450	19.450	19.450	19.450	100
2022-05-05	21.120	21.120	21.120	21.120	21.120	0
2022-05-04	21.720	21.720	19.920	21.120	21.120	1,900
2022-05-03	19.820	21.650	19.800	21.650	21.650	1,800
2022-05-02	21.590	21.590	19.910	20.030	20.030	800
2022-04-29	20.930	20.930	20.930	20.930	20.930	0
2022-04-28	22.170	22.170	20.930	20.930	20.930	1,400
2022-04-27	21.980	22.040	21.980	22.010	22.010	1,600
2022-04-26	20.910	22.270	20.910	21.890	21.890	900
2022-04-25	22.630	22.680	21.460	21.580	21.580	3,600
2022-04-22	20.930	22.900	19.910	22.430	22.430	3,900
2022-04-21	18.470	20.710	18.420	20.710	20.710	29,000
2022-04-20	19.170	19.430	18.300	18.300	18.300	4,600
2022-04-19	18.930	18.930	18.920	18.920	18.920	300
2022-04-18	18.810	18.810	18.800	18.800	18.800	1,300
2022-04-14	18.680	18.690	18.680	18.690	18.690	300
2022-04-13	18.600	18.690	18.600	18.680	18.680	1,200
2022-04-12	18.560	18.700	18.560	18.700	18.700	300
2022-04-11	18.500	18.680	18.500	18.500	18.500	6,800
2022-04-08	18.960	18.960	18.530	18.530	18.530	3,000
2022-04-07	18.680	18.700	18.500	18.500	18.500	5,100
2022-04-06	18.510	18.600	18.500	18.600	18.600	6,000

← NewerPage 19 of 21 · 1,255 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.