VerticalScope Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	27.560	27.560	24.710	25.700	25.700	11,500
2022-01-07	29.120	29.120	27.270	27.710	27.710	4,200
2022-01-06	27.910	29.700	26.440	29.270	29.270	9,700
2022-01-05	29.010	29.010	27.890	28.100	28.100	3,400
2022-01-04	30.520	30.630	29.100	29.300	29.300	3,500
2021-12-31	29.400	30.840	29.100	30.520	30.520	7,500
2021-12-30	29.060	29.990	28.970	29.100	29.100	6,600
2021-12-29	27.500	28.200	27.240	28.160	28.160	3,700
2021-12-24	27.000	27.200	27.000	27.200	27.200	800
2021-12-23	26.810	26.810	26.810	26.810	26.810	0
2021-12-22	25.460	27.000	25.460	26.810	26.810	2,100
2021-12-21	26.190	26.190	25.020	25.320	25.320	2,600
2021-12-20	23.040	26.780	21.670	26.310	26.310	14,500
2021-12-17	23.320	23.520	22.500	23.200	23.200	9,500
2021-12-16	23.630	24.290	23.150	23.160	23.160	21,100
2021-12-15	24.140	24.140	23.260	23.470	23.470	4,100
2021-12-14	24.600	24.600	24.380	24.500	24.500	1,900
2021-12-13	25.850	25.950	24.750	24.750	24.750	9,800
2021-12-10	25.660	26.360	25.460	25.970	25.970	2,500
2021-12-09	26.860	27.000	26.860	27.000	27.000	200
2021-12-08	28.020	28.020	26.400	27.000	27.000	32,400
2021-12-07	27.500	29.280	27.440	28.480	28.480	8,200
2021-12-06	26.020	29.320	25.350	27.800	27.800	6,600
2021-12-03	26.960	27.120	25.790	25.880	25.880	3,500
2021-12-02	26.700	26.850	26.370	26.800	26.800	53,700
2021-12-01	28.130	28.160	26.880	26.880	26.880	4,800
2021-11-30	26.380	29.850	25.840	28.700	28.700	17,600
2021-11-29	26.270	26.430	26.150	26.260	26.260	3,100
2021-11-26	25.850	26.270	25.850	26.100	26.100	1,600
2021-11-25	25.900	25.900	25.900	25.900	25.900	100
2021-11-24	25.990	26.010	25.990	26.010	26.010	48,000
2021-11-23	25.740	25.950	25.740	25.900	25.900	1,600
2021-11-22	26.240	26.240	25.820	26.080	26.080	1,000
2021-11-19	25.980	26.310	25.900	26.250	26.250	3,200
2021-11-18	24.270	26.100	24.270	26.030	26.030	3,300
2021-11-17	25.990	26.125	25.660	25.960	25.960	2,400
2021-11-16	26.440	26.440	24.950	26.000	26.000	7,900
2021-11-15	27.440	27.440	26.250	26.250	26.250	1,000
2021-11-12	27.500	27.500	27.020	27.220	27.220	7,800
2021-11-11	26.400	27.200	25.500	26.630	26.630	7,600
2021-11-10	23.130	25.910	22.520	25.640	25.640	15,200
2021-11-09	22.800	22.900	22.500	22.500	22.500	5,100
2021-11-08	23.520	23.520	22.750	22.800	22.800	13,100
2021-11-05	25.560	25.560	23.750	23.750	23.750	8,300
2021-11-04	25.280	25.280	23.760	24.500	24.500	12,700
2021-11-03	25.510	25.640	23.510	23.510	23.510	17,600
2021-11-02	26.000	26.000	25.510	25.510	25.510	4,300
2021-11-01	26.500	26.500	25.920	26.000	26.000	1,600
2021-10-29	25.840	26.500	25.500	26.500	26.500	5,500
2021-10-28	28.640	28.640	25.650	26.000	26.000	9,500
2021-10-27	27.510	27.510	26.100	26.100	26.100	14,000
2021-10-26	28.730	28.730	27.580	27.580	27.580	7,000
2021-10-25	29.230	29.230	28.500	28.600	28.600	7,300
2021-10-22	29.430	29.500	29.110	29.110	29.110	4,400
2021-10-21	29.490	29.750	29.390	29.560	29.560	4,700

← NewerPage 21 of 21 · 1,255 trading days

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.