Vext Science Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.530	0.560	0.530	0.560	0.560	8,000
2022-03-21	0.520	0.540	0.510	0.520	0.520	16,622
2022-03-18	0.550	0.560	0.510	0.510	0.510	51,950
2022-03-17	0.520	0.540	0.510	0.540	0.540	15,201
2022-03-16	0.510	0.530	0.500	0.510	0.510	33,489
2022-03-15	0.510	0.530	0.500	0.500	0.500	55,782
2022-03-14	0.590	0.600	0.510	0.520	0.520	98,543
2022-03-11	0.580	0.590	0.570	0.570	0.570	4,000
2022-03-10	0.580	0.580	0.570	0.580	0.580	10,346
2022-03-09	0.550	0.600	0.550	0.570	0.570	29,500
2022-03-08	0.580	0.600	0.530	0.550	0.550	36,486
2022-03-07	0.620	0.620	0.570	0.580	0.580	18,254
2022-03-04	0.620	0.620	0.600	0.620	0.620	8,095
2022-03-03	0.620	0.620	0.590	0.620	0.620	33,550
2022-03-02	0.640	0.650	0.600	0.620	0.620	39,500
2022-03-01	0.650	0.650	0.620	0.620	0.620	12,000
2022-02-28	0.670	0.670	0.640	0.660	0.660	9,881
2022-02-25	0.690	0.690	0.670	0.670	0.670	2,000
2022-02-24	0.650	0.700	0.630	0.700	0.700	35,500
2022-02-23	0.690	0.700	0.650	0.680	0.680	30,476
2022-02-22	0.700	0.710	0.680	0.680	0.680	63,852
2022-02-18	0.720	0.720	0.690	0.700	0.700	36,066
2022-02-17	0.740	0.740	0.710	0.720	0.720	12,150
2022-02-16	0.740	0.740	0.710	0.740	0.740	46,974
2022-02-15	0.710	0.750	0.710	0.740	0.740	67,201
2022-02-14	0.700	0.720	0.700	0.720	0.720	4,800
2022-02-11	0.690	0.740	0.680	0.700	0.700	119,395
2022-02-10	0.670	0.700	0.670	0.680	0.680	42,490
2022-02-09	0.620	0.690	0.620	0.670	0.670	222,537
2022-02-08	0.620	0.630	0.620	0.620	0.620	68,105
2022-02-07	0.610	0.640	0.610	0.630	0.630	33,001
2022-02-04	0.570	0.630	0.550	0.610	0.610	328,726
2022-02-03	0.570	0.570	0.570	0.570	0.570	5,600
2022-02-02	0.570	0.570	0.550	0.560	0.560	9,129
2022-02-01	0.590	0.590	0.550	0.590	0.590	67,809
2022-01-31	0.520	0.590	0.520	0.580	0.580	74,020
2022-01-28	0.510	0.510	0.480	0.490	0.490	74,550
2022-01-27	0.540	0.550	0.480	0.510	0.510	115,985
2022-01-26	0.530	0.560	0.520	0.540	0.540	83,980
2022-01-25	0.540	0.540	0.520	0.540	0.540	89,864
2022-01-24	0.540	0.560	0.540	0.550	0.550	29,500
2022-01-21	0.570	0.570	0.540	0.550	0.550	57,065
2022-01-20	0.600	0.600	0.570	0.570	0.570	6,520
2022-01-19	0.580	0.620	0.580	0.610	0.610	207,450
2022-01-18	0.550	0.580	0.550	0.580	0.580	26,020
2022-01-17	0.560	0.560	0.520	0.540	0.540	29,870
2022-01-14	0.560	0.560	0.560	0.560	0.560	2,500
2022-01-13	0.580	0.580	0.550	0.560	0.560	21,512
2022-01-12	0.580	0.580	0.560	0.580	0.580	31,009
2022-01-11	0.590	0.600	0.580	0.580	0.580	48,210
2022-01-10	0.610	0.620	0.590	0.600	0.600	15,638
2022-01-07	0.630	0.630	0.600	0.610	0.610	29,000
2022-01-06	0.610	0.640	0.610	0.630	0.630	19,065
2022-01-05	0.630	0.630	0.610	0.630	0.630	20,100
2022-01-04	0.660	0.660	0.610	0.610	0.610	44,462
2021-12-31	0.660	0.660	0.630	0.640	0.640	47,000
2021-12-30	0.640	0.650	0.630	0.640	0.640	82,682
2021-12-29	0.660	0.660	0.640	0.650	0.650	42,384
2021-12-24	0.660	0.660	0.660	0.660	0.660	2,500
2021-12-23	0.630	0.660	0.630	0.660	0.660	88,970

← NewerPage 20 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.