Vext Science Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.430	0.430	0.400	0.405	0.405	48,490
2022-06-16	0.440	0.440	0.430	0.430	0.430	2,000
2022-06-15	0.450	0.455	0.435	0.450	0.450	26,350
2022-06-14	0.410	0.440	0.400	0.435	0.435	77,000
2022-06-13	0.445	0.460	0.400	0.400	0.400	52,450
2022-06-10	0.480	0.480	0.440	0.440	0.440	12,000
2022-06-09	0.480	0.480	0.480	0.480	0.480	2,410
2022-06-08	0.500	0.500	0.470	0.485	0.485	9,000
2022-06-07	0.485	0.530	0.475	0.520	0.520	29,000
2022-06-06	0.450	0.490	0.450	0.490	0.490	20,020
2022-06-03	0.450	0.470	0.415	0.470	0.470	55,500
2022-06-02	0.450	0.450	0.440	0.450	0.450	14,500
2022-06-01	0.435	0.485	0.435	0.455	0.455	41,800
2022-05-31	0.430	0.450	0.415	0.430	0.430	57,050
2022-05-30	0.400	0.445	0.400	0.445	0.445	7,005
2022-05-27	0.415	0.415	0.380	0.395	0.395	29,775
2022-05-26	0.470	0.480	0.400	0.430	0.430	179,750
2022-05-25	0.410	0.465	0.410	0.465	0.465	36,313
2022-05-24	0.420	0.420	0.390	0.390	0.390	25,201
2022-05-20	0.380	0.440	0.365	0.440	0.440	99,311
2022-05-19	0.395	0.400	0.370	0.385	0.385	80,275
2022-05-18	0.390	0.400	0.380	0.380	0.380	51,010
2022-05-17	0.440	0.440	0.400	0.400	0.400	11,600
2022-05-16	0.430	0.430	0.430	0.430	0.430	3,008
2022-05-13	0.415	0.440	0.405	0.430	0.430	46,030
2022-05-12	0.370	0.415	0.370	0.415	0.415	72,263
2022-05-11	0.405	0.405	0.380	0.380	0.380	69,001
2022-05-10	0.380	0.425	0.350	0.420	0.420	180,450
2022-05-09	0.435	0.435	0.385	0.390	0.390	129,215
2022-05-06	0.400	0.450	0.380	0.440	0.440	154,972
2022-05-05	0.445	0.455	0.370	0.400	0.400	87,383
2022-05-04	0.465	0.470	0.425	0.440	0.440	22,332
2022-05-03	0.430	0.470	0.430	0.455	0.455	33,750
2022-05-02	0.430	0.430	0.400	0.425	0.425	52,426
2022-04-29	0.425	0.460	0.425	0.430	0.430	32,708
2022-04-28	0.430	0.445	0.410	0.425	0.425	140,529
2022-04-27	0.460	0.480	0.420	0.420	0.420	111,710
2022-04-26	0.510	0.510	0.470	0.470	0.470	276,301
2022-04-25	0.520	0.540	0.490	0.500	0.500	33,525
2022-04-22	0.550	0.550	0.500	0.520	0.520	33,175
2022-04-21	0.580	0.580	0.530	0.530	0.530	15,587
2022-04-20	0.580	0.610	0.570	0.580	0.580	53,640
2022-04-19	0.540	0.580	0.520	0.580	0.580	35,925
2022-04-18	0.540	0.540	0.530	0.530	0.530	1,500
2022-04-14	0.540	0.570	0.540	0.550	0.550	19,367
2022-04-13	0.530	0.540	0.520	0.540	0.540	15,254
2022-04-12	0.550	0.550	0.530	0.530	0.530	6,030
2022-04-11	0.560	0.560	0.520	0.540	0.540	45,818
2022-04-08	0.570	0.570	0.560	0.560	0.560	3,000
2022-04-07	0.570	0.580	0.550	0.580	0.580	16,600
2022-04-06	0.570	0.580	0.570	0.580	0.580	4,500
2022-04-05	0.600	0.600	0.570	0.580	0.580	25,028
2022-04-04	0.610	0.620	0.590	0.600	0.600	13,000
2022-04-01	0.600	0.620	0.600	0.610	0.610	9,940
2022-03-31	0.600	0.600	0.600	0.600	0.600	3,400
2022-03-30	0.620	0.620	0.590	0.590	0.590	7,559
2022-03-28	0.620	0.620	0.620	0.620	0.620	747
2022-03-25	0.610	0.660	0.610	0.650	0.650	89,091
2022-03-24	0.560	0.600	0.560	0.600	0.600	52,209
2022-03-23	0.550	0.570	0.550	0.560	0.560	9,850

← NewerPage 19 of 21 · 1,248 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.