VerticalScope Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 8.390 | 8.500 | 8.320 | 8.410 | 8.410 | 90,700 |
| 2024-11-18 | 8.250 | 8.720 | 8.250 | 8.500 | 8.500 | 98,400 |
| 2024-11-15 | 9.000 | 9.000 | 8.440 | 8.440 | 8.440 | 173,300 |
| 2024-11-14 | 9.000 | 9.330 | 8.810 | 9.000 | 9.000 | 166,200 |
| 2024-11-13 | 9.260 | 9.440 | 8.500 | 8.890 | 8.890 | 76,300 |
| 2024-11-12 | 8.140 | 8.860 | 8.040 | 8.660 | 8.660 | 54,000 |
| 2024-11-11 | 8.000 | 8.260 | 7.950 | 7.955 | 7.955 | 18,100 |
| 2024-11-08 | 7.760 | 8.050 | 7.760 | 8.000 | 8.000 | 18,800 |
| 2024-11-07 | 7.900 | 8.050 | 7.750 | 7.750 | 7.750 | 21,100 |
| 2024-11-06 | 8.140 | 8.190 | 7.900 | 8.000 | 8.000 | 12,100 |
| 2024-11-05 | 7.840 | 8.150 | 7.840 | 8.120 | 8.120 | 12,600 |
| 2024-11-04 | 7.430 | 7.930 | 7.430 | 7.850 | 7.850 | 12,200 |
| 2024-11-01 | 7.800 | 7.800 | 7.110 | 7.500 | 7.500 | 73,300 |
| 2024-10-31 | 7.840 | 8.020 | 7.840 | 7.870 | 7.870 | 35,100 |
| 2024-10-30 | 7.470 | 8.240 | 7.470 | 8.200 | 8.200 | 54,100 |
| 2024-10-29 | 7.420 | 7.820 | 7.320 | 7.320 | 7.320 | 9,400 |
| 2024-10-28 | 7.940 | 7.940 | 7.780 | 7.840 | 7.840 | 6,600 |
| 2024-10-25 | 7.780 | 8.000 | 7.780 | 7.980 | 7.980 | 5,300 |
| 2024-10-24 | 7.750 | 7.800 | 7.370 | 7.660 | 7.660 | 38,700 |
| 2024-10-23 | 7.590 | 7.830 | 7.450 | 7.750 | 7.750 | 15,500 |
| 2024-10-22 | 7.440 | 7.970 | 7.360 | 7.580 | 7.580 | 41,050 |
| 2024-10-21 | 7.540 | 7.780 | 7.500 | 7.720 | 7.720 | 15,500 |
| 2024-10-18 | 7.810 | 7.810 | 7.540 | 7.550 | 7.550 | 19,400 |
| 2024-10-17 | 7.450 | 7.810 | 7.350 | 7.810 | 7.810 | 49,300 |
| 2024-10-16 | 7.720 | 8.000 | 7.330 | 7.380 | 7.380 | 115,200 |
| 2024-10-15 | 8.030 | 8.190 | 7.730 | 8.000 | 8.000 | 41,400 |
| 2024-10-11 | 8.280 | 8.320 | 8.170 | 8.260 | 8.260 | 6,300 |
| 2024-10-10 | 8.220 | 8.430 | 8.210 | 8.280 | 8.280 | 8,700 |
| 2024-10-09 | 8.330 | 8.530 | 7.920 | 8.220 | 8.220 | 7,500 |
| 2024-10-08 | 8.390 | 8.520 | 8.290 | 8.290 | 8.290 | 15,100 |
| 2024-10-07 | 8.110 | 8.460 | 8.110 | 8.440 | 8.440 | 5,800 |
| 2024-10-04 | 8.450 | 8.490 | 8.280 | 8.470 | 8.470 | 6,300 |
| 2024-10-03 | 8.530 | 8.530 | 8.490 | 8.530 | 8.530 | 8,100 |
| 2024-10-02 | 8.540 | 8.750 | 8.410 | 8.550 | 8.550 | 7,000 |
| 2024-10-01 | 8.020 | 8.780 | 8.000 | 8.720 | 8.720 | 13,900 |
| 2024-09-30 | 8.240 | 8.430 | 8.240 | 8.300 | 8.300 | 8,100 |
| 2024-09-27 | 8.310 | 8.430 | 8.310 | 8.390 | 8.390 | 7,300 |
| 2024-09-26 | 8.360 | 8.390 | 7.890 | 8.390 | 8.390 | 59,900 |
| 2024-09-25 | 8.880 | 9.000 | 8.420 | 8.430 | 8.430 | 32,700 |
| 2024-09-24 | 9.470 | 9.470 | 8.750 | 8.850 | 8.850 | 67,800 |
| 2024-09-23 | 9.170 | 9.450 | 9.060 | 9.450 | 9.450 | 36,400 |
| 2024-09-20 | 8.900 | 9.200 | 8.780 | 9.000 | 9.000 | 46,600 |
| 2024-09-19 | 8.810 | 8.990 | 8.650 | 8.990 | 8.990 | 4,600 |
| 2024-09-18 | 8.600 | 8.820 | 8.460 | 8.500 | 8.500 | 44,900 |
| 2024-09-17 | 8.470 | 8.590 | 8.360 | 8.590 | 8.590 | 5,200 |
| 2024-09-16 | 8.500 | 8.700 | 8.470 | 8.700 | 8.700 | 1,300 |
| 2024-09-13 | 8.710 | 8.800 | 8.600 | 8.600 | 8.600 | 17,400 |
| 2024-09-12 | 8.950 | 8.950 | 8.800 | 8.940 | 8.940 | 2,900 |
| 2024-09-11 | 8.540 | 9.020 | 8.530 | 9.020 | 9.020 | 6,100 |
| 2024-09-10 | 8.360 | 8.470 | 8.350 | 8.470 | 8.470 | 2,900 |
| 2024-09-09 | 8.300 | 8.410 | 8.300 | 8.370 | 8.370 | 38,400 |
| 2024-09-06 | 8.590 | 8.590 | 8.300 | 8.300 | 8.300 | 15,400 |
| 2024-09-05 | 8.520 | 8.710 | 8.470 | 8.480 | 8.480 | 3,100 |
| 2024-09-04 | 8.410 | 8.650 | 8.410 | 8.510 | 8.510 | 1,400 |
| 2024-09-03 | 8.800 | 8.800 | 8.560 | 8.560 | 8.560 | 4,000 |
| 2024-08-30 | 8.880 | 8.890 | 8.810 | 8.840 | 8.840 | 4,000 |
| 2024-08-29 | 8.870 | 9.010 | 8.870 | 8.915 | 8.915 | 12,000 |
| 2024-08-28 | 8.790 | 9.000 | 8.770 | 8.980 | 8.980 | 25,600 |
| 2024-08-27 | 8.910 | 9.010 | 8.760 | 9.010 | 9.010 | 10,400 |
| 2024-08-26 | 9.010 | 9.010 | 8.760 | 8.760 | 8.760 | 6,900 |
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.