VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.870 | 4.950 | 4.760 | 4.950 | 4.950 | 8,600 |
| 2025-05-12 | 4.670 | 5.060 | 4.660 | 4.850 | 4.850 | 40,400 |
| 2025-05-09 | 4.700 | 4.700 | 4.580 | 4.620 | 4.620 | 26,800 |
| 2025-05-08 | 4.620 | 4.860 | 4.620 | 4.790 | 4.790 | 20,600 |
| 2025-05-07 | 4.700 | 4.730 | 4.630 | 4.670 | 4.670 | 13,400 |
| 2025-05-06 | 4.850 | 4.850 | 4.560 | 4.610 | 4.610 | 22,400 |
| 2025-05-05 | 4.740 | 4.850 | 4.590 | 4.850 | 4.850 | 11,700 |
| 2025-05-02 | 4.750 | 4.800 | 4.610 | 4.760 | 4.760 | 16,000 |
| 2025-05-01 | 4.700 | 4.740 | 4.580 | 4.610 | 4.610 | 15,400 |
| 2025-04-30 | 4.990 | 4.990 | 4.580 | 4.700 | 4.700 | 54,800 |
| 2025-04-29 | 4.870 | 5.090 | 4.870 | 4.920 | 4.920 | 28,900 |
| 2025-04-28 | 4.990 | 5.100 | 4.910 | 5.070 | 5.070 | 49,300 |
| 2025-04-25 | 5.000 | 5.010 | 4.810 | 4.900 | 4.900 | 77,000 |
| 2025-04-24 | 4.900 | 5.110 | 4.850 | 5.000 | 5.000 | 114,100 |
| 2025-04-23 | 4.800 | 4.940 | 4.760 | 4.900 | 4.900 | 39,200 |
| 2025-04-22 | 4.580 | 4.820 | 4.580 | 4.690 | 4.690 | 17,700 |
| 2025-04-21 | 4.800 | 4.810 | 4.500 | 4.600 | 4.600 | 88,300 |
| 2025-04-17 | 4.800 | 4.900 | 4.500 | 4.850 | 4.850 | 56,600 |
| 2025-04-16 | 4.570 | 4.770 | 4.560 | 4.770 | 4.770 | 16,600 |
| 2025-04-15 | 4.550 | 4.720 | 4.520 | 4.580 | 4.580 | 26,000 |
| 2025-04-14 | 5.210 | 5.310 | 4.500 | 4.630 | 4.630 | 112,000 |
| 2025-04-11 | 4.950 | 5.010 | 4.630 | 4.850 | 4.850 | 610,700 |
| 2025-04-10 | 5.200 | 5.200 | 4.600 | 4.640 | 4.640 | 369,900 |
| 2025-04-09 | 6.500 | 6.500 | 4.760 | 5.200 | 5.200 | 771,100 |
| 2025-04-08 | 8.540 | 8.600 | 7.610 | 7.610 | 7.610 | 118,200 |
| 2025-04-07 | 7.900 | 8.410 | 7.690 | 8.060 | 8.060 | 55,600 |
| 2025-04-04 | 8.500 | 8.640 | 7.750 | 8.010 | 8.010 | 133,100 |
| 2025-04-03 | 8.550 | 8.910 | 8.500 | 8.600 | 8.600 | 44,400 |
| 2025-04-02 | 8.510 | 8.980 | 8.500 | 8.820 | 8.820 | 44,600 |
| 2025-04-01 | 8.600 | 8.735 | 8.500 | 8.550 | 8.550 | 59,700 |
| 2025-03-31 | 9.000 | 9.010 | 8.500 | 8.750 | 8.750 | 73,800 |
| 2025-03-28 | 9.170 | 9.180 | 9.000 | 9.010 | 9.010 | 60,500 |
| 2025-03-27 | 9.300 | 9.420 | 9.160 | 9.300 | 9.300 | 26,300 |
| 2025-03-26 | 9.600 | 9.600 | 9.150 | 9.300 | 9.300 | 46,900 |
| 2025-03-25 | 9.490 | 9.790 | 9.380 | 9.540 | 9.540 | 16,500 |
| 2025-03-24 | 9.120 | 9.620 | 9.100 | 9.370 | 9.370 | 101,200 |
| 2025-03-21 | 9.290 | 9.300 | 9.000 | 9.140 | 9.140 | 107,800 |
| 2025-03-20 | 9.360 | 9.510 | 9.250 | 9.270 | 9.270 | 39,500 |
| 2025-03-19 | 9.770 | 9.800 | 9.300 | 9.490 | 9.490 | 124,400 |
| 2025-03-18 | 10.090 | 10.090 | 9.700 | 9.700 | 9.700 | 65,900 |
| 2025-03-17 | 10.000 | 10.535 | 10.000 | 10.080 | 10.080 | 129,500 |
| 2025-03-14 | 10.500 | 10.980 | 9.770 | 9.920 | 9.920 | 105,300 |
| 2025-03-13 | 11.500 | 11.500 | 9.900 | 10.100 | 10.100 | 309,200 |
| 2025-03-12 | 10.970 | 11.370 | 10.680 | 10.900 | 10.900 | 22,600 |
| 2025-03-11 | 10.520 | 11.000 | 9.500 | 10.800 | 10.800 | 99,800 |
| 2025-03-10 | 11.500 | 11.510 | 10.410 | 10.480 | 10.480 | 63,400 |
| 2025-03-07 | 11.300 | 11.600 | 11.040 | 11.600 | 11.600 | 26,700 |
| 2025-03-06 | 11.750 | 11.750 | 11.110 | 11.350 | 11.350 | 56,000 |
| 2025-03-05 | 11.550 | 12.330 | 11.450 | 12.100 | 12.100 | 18,200 |
| 2025-03-04 | 11.600 | 12.150 | 11.250 | 11.670 | 11.670 | 53,600 |
| 2025-03-03 | 12.270 | 12.270 | 11.600 | 11.740 | 11.740 | 25,700 |
| 2025-02-28 | 12.430 | 12.430 | 11.600 | 12.230 | 12.230 | 21,700 |
| 2025-02-27 | 12.070 | 12.400 | 11.935 | 12.020 | 12.020 | 19,300 |
| 2025-02-26 | 12.290 | 12.900 | 11.530 | 12.250 | 12.250 | 62,200 |
| 2025-02-25 | 12.190 | 12.700 | 11.420 | 12.390 | 12.390 | 121,600 |
| 2025-02-24 | 12.510 | 12.860 | 11.950 | 12.290 | 12.290 | 99,500 |
| 2025-02-21 | 13.500 | 13.800 | 12.600 | 12.660 | 12.660 | 53,900 |
| 2025-02-20 | 14.440 | 14.440 | 13.510 | 13.780 | 13.780 | 32,100 |
| 2025-02-19 | 14.700 | 14.700 | 14.070 | 14.500 | 14.500 | 27,300 |
| 2025-02-18 | 14.320 | 14.750 | 14.310 | 14.500 | 14.500 | 92,300 |
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.