VerticalScope Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	19.090	19.100	18.790	18.800	18.800	1,100
2022-04-04	19.175	19.175	18.500	19.000	19.000	17,100
2022-04-01	19.970	19.970	18.750	18.990	18.990	11,600
2022-03-31	19.480	19.490	19.270	19.490	19.490	2,000
2022-03-30	20.000	20.000	19.530	19.690	19.690	900
2022-03-29	20.000	20.000	19.510	19.820	19.820	2,700
2022-03-28	19.000	19.070	19.000	19.000	19.000	6,900
2022-03-25	20.575	20.575	19.000	19.240	19.240	11,700
2022-03-24	19.990	20.000	19.560	19.560	19.560	500
2022-03-23	19.370	19.560	19.170	19.560	19.560	4,300
2022-03-22	20.260	20.460	19.000	19.160	19.160	3,000
2022-03-21	20.850	20.970	19.770	19.770	19.770	1,500
2022-03-18	20.220	21.880	20.220	20.650	20.650	15,700
2022-03-17	21.490	22.450	20.090	20.090	20.090	1,900
2022-03-16	20.190	20.210	19.770	20.120	20.120	4,000
2022-03-15	19.060	20.480	19.060	19.820	19.820	4,500
2022-03-14	20.990	20.990	18.820	19.450	19.450	8,500
2022-03-11	22.800	22.800	20.000	21.200	21.200	14,700
2022-03-10	17.235	21.090	17.235	21.090	21.090	8,700
2022-03-09	16.125	17.620	16.125	17.110	17.110	75,700
2022-03-08	16.100	16.210	15.750	15.990	15.990	4,000
2022-03-07	16.000	16.440	16.000	16.000	16.000	19,700
2022-03-04	16.375	16.750	16.000	16.000	16.000	20,500
2022-03-03	17.500	17.500	16.250	16.250	16.250	13,500
2022-03-02	18.510	18.510	17.500	17.500	17.500	16,900
2022-03-01	19.460	19.580	18.500	18.500	18.500	15,500
2022-02-28	19.790	19.790	19.500	19.500	19.500	4,700
2022-02-25	20.000	20.000	19.750	19.940	19.940	2,800
2022-02-24	20.290	20.290	19.880	19.880	19.880	11,300
2022-02-23	20.750	21.010	20.040	20.440	20.440	5,600
2022-02-22	21.270	21.400	20.750	20.750	20.750	8,400
2022-02-18	21.575	21.720	21.250	21.250	21.250	7,600
2022-02-17	21.800	21.920	21.500	21.575	21.575	5,900
2022-02-16	22.500	22.500	21.440	22.000	22.000	13,400
2022-02-15	23.000	23.000	22.520	22.650	22.650	4,600
2022-02-14	22.750	23.130	22.750	23.130	23.130	1,400
2022-02-11	23.000	23.295	22.750	22.960	22.960	6,500
2022-02-10	23.500	23.500	23.000	23.010	23.010	14,500
2022-02-09	24.000	24.150	23.600	23.600	23.600	7,000
2022-02-08	24.270	24.270	24.010	24.230	24.230	4,400
2022-02-07	24.390	24.390	24.390	24.390	24.390	200
2022-02-04	24.860	24.860	24.270	24.270	24.270	4,300
2022-02-03	24.850	25.000	24.850	25.000	25.000	1,300
2022-02-02	24.960	25.050	24.950	25.000	25.000	1,300
2022-02-01	25.140	25.190	24.510	24.800	24.800	5,000
2022-01-31	24.500	25.000	24.500	25.000	25.000	6,000
2022-01-28	24.500	24.720	24.420	24.420	24.420	1,300
2022-01-27	25.220	25.220	24.500	24.500	24.500	6,000
2022-01-26	25.510	25.510	25.500	25.500	25.500	2,300
2022-01-25	25.700	25.700	25.200	25.560	25.560	2,400
2022-01-24	25.810	25.910	25.250	25.850	25.850	9,600
2022-01-21	25.800	25.800	25.500	25.780	25.780	4,100
2022-01-20	26.350	26.435	26.000	26.000	26.000	14,100
2022-01-19	26.250	26.500	26.220	26.220	26.220	7,400
2022-01-18	27.380	27.380	26.200	26.200	26.200	4,300
2022-01-17	28.000	28.000	27.240	27.240	27.240	2,000
2022-01-14	27.700	27.810	27.520	27.700	27.700	1,500
2022-01-13	28.350	28.350	27.850	27.850	27.850	2,500
2022-01-12	26.930	29.700	26.930	28.500	28.500	13,700
2022-01-11	25.550	27.030	25.550	26.750	26.750	4,800

← NewerPage 20 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.