Vext Science Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	0.640	0.640	0.630	0.630	0.630	1,500
2021-12-21	0.620	0.630	0.580	0.610	0.610	84,600
2021-12-20	0.610	0.610	0.580	0.580	0.580	11,500
2021-12-17	0.610	0.630	0.610	0.630	0.630	17,300
2021-12-16	0.600	0.600	0.590	0.590	0.590	12,196
2021-12-15	0.630	0.630	0.580	0.600	0.600	44,100
2021-12-14	0.600	0.620	0.600	0.620	0.620	71,020
2021-12-13	0.620	0.620	0.590	0.600	0.600	54,813
2021-12-10	0.650	0.650	0.610	0.620	0.620	54,750
2021-12-09	0.670	0.670	0.650	0.660	0.660	25,410
2021-12-08	0.630	0.660	0.610	0.660	0.660	116,819
2021-12-07	0.600	0.660	0.600	0.620	0.620	244,914
2021-12-06	0.610	0.640	0.610	0.640	0.640	88,561
2021-12-03	0.640	0.640	0.610	0.610	0.610	98,426
2021-12-02	0.670	0.680	0.600	0.650	0.650	158,126
2021-12-01	0.710	0.710	0.640	0.690	0.690	128,130
2021-11-30	0.740	0.740	0.680	0.710	0.710	103,739
2021-11-29	0.760	0.760	0.730	0.730	0.730	15,250
2021-11-26	0.760	0.770	0.730	0.750	0.750	24,359
2021-11-25	0.760	0.760	0.760	0.760	0.760	1,500
2021-11-24	0.760	0.780	0.750	0.770	0.770	68,150
2021-11-23	0.760	0.770	0.750	0.760	0.760	39,000
2021-11-22	0.790	0.790	0.730	0.750	0.750	203,525
2021-11-19	0.780	0.790	0.770	0.790	0.790	21,000
2021-11-18	0.780	0.800	0.770	0.790	0.790	135,785
2021-11-17	0.820	0.850	0.770	0.810	0.810	94,882
2021-11-16	0.820	0.820	0.790	0.820	0.820	55,225
2021-11-15	0.890	0.920	0.820	0.820	0.820	294,190
2021-11-12	0.800	0.880	0.800	0.880	0.880	166,431
2021-11-11	0.780	0.820	0.780	0.800	0.800	45,316
2021-11-10	0.800	0.800	0.760	0.760	0.760	82,259
2021-11-09	0.820	0.820	0.780	0.810	0.810	80,568
2021-11-08	0.800	0.870	0.770	0.840	0.840	290,996
2021-11-05	0.770	0.780	0.730	0.780	0.780	100,248
2021-11-04	0.780	0.790	0.780	0.780	0.780	11,100
2021-11-03	0.790	0.800	0.790	0.790	0.790	4,917
2021-11-02	0.760	0.780	0.760	0.780	0.780	8,950
2021-11-01	0.740	0.780	0.730	0.780	0.780	12,928
2021-10-29	0.770	0.770	0.730	0.750	0.750	85,200
2021-10-28	0.770	0.780	0.770	0.770	0.770	62,685
2021-10-27	0.780	0.780	0.770	0.770	0.770	31,640
2021-10-26	0.770	0.790	0.770	0.790	0.790	17,000
2021-10-25	0.760	0.770	0.750	0.770	0.770	30,000
2021-10-22	0.760	0.770	0.740	0.770	0.770	29,294
2021-10-21	0.780	0.790	0.760	0.760	0.760	38,002
2021-10-20	0.830	0.830	0.770	0.800	0.800	146,700
2021-10-19	0.720	0.830	0.680	0.820	0.820	1,866,024
2021-10-18	0.730	0.750	0.720	0.720	0.720	31,344

← NewerPage 21 of 21 · 1,248 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.