Vortex Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.410	0.420	0.405	0.410	4.100	5,590
2023-12-04	0.400	0.410	0.400	0.410	4.100	7,122
2023-12-01	0.390	0.400	0.390	0.400	4.000	4,028
2023-11-30	0.420	0.420	0.390	0.400	4.000	22,247
2023-11-29	0.420	0.430	0.410	0.420	4.200	12,736
2023-11-28	0.420	0.420	0.410	0.420	4.200	4,202
2023-11-27	0.410	0.420	0.410	0.420	4.200	8,780
2023-11-24	0.400	0.415	0.400	0.410	4.100	700
2023-11-23	0.395	0.400	0.390	0.400	4.000	3,100
2023-11-22	0.400	0.410	0.390	0.400	4.000	7,716
2023-11-21	0.410	0.415	0.400	0.405	4.050	36,421
2023-11-20	0.400	0.410	0.400	0.405	4.050	4,797
2023-11-17	0.380	0.400	0.380	0.400	4.000	4,051
2023-11-16	0.380	0.380	0.350	0.365	3.650	27,073
2023-11-15	0.375	0.380	0.360	0.370	3.700	13,555
2023-11-14	0.370	0.375	0.365	0.370	3.700	8,247
2023-11-13	0.360	0.390	0.360	0.360	3.600	24,869
2023-11-10	0.385	0.400	0.360	0.380	3.800	21,041
2023-11-09	0.430	0.440	0.380	0.380	3.800	16,821
2023-11-08	0.430	0.440	0.420	0.420	4.200	7,949
2023-11-07	0.415	0.440	0.410	0.430	4.300	14,535
2023-11-06	0.400	0.415	0.395	0.410	4.100	11,630
2023-11-03	0.395	0.400	0.370	0.400	4.000	10,966
2023-11-02	0.410	0.415	0.380	0.380	3.800	20,519
2023-11-01	0.410	0.415	0.400	0.410	4.100	11,336
2023-10-31	0.420	0.420	0.400	0.405	4.050	13,158
2023-10-30	0.430	0.440	0.410	0.415	4.150	20,076
2023-10-27	0.470	0.470	0.410	0.410	4.100	17,923
2023-10-26	0.500	0.500	0.470	0.470	4.700	31,764
2023-10-25	0.390	0.480	0.390	0.480	4.800	23,379
2023-10-24	0.380	0.390	0.355	0.380	3.800	52,125
2023-10-23	0.470	0.480	0.380	0.380	3.800	36,943
2023-10-20	0.485	0.485	0.445	0.470	4.700	18,316
2023-10-19	0.500	0.500	0.480	0.480	4.800	22,570
2023-10-18	0.550	0.550	0.480	0.480	4.800	54,495
2023-10-17	0.580	0.580	0.540	0.550	5.500	18,762
2023-10-16	0.640	0.640	0.560	0.560	5.600	35,212
2023-10-13	0.630	0.640	0.620	0.640	6.400	7,410
2023-10-12	0.640	0.640	0.610	0.630	6.300	21,479
2023-10-11	0.620	0.620	0.600	0.610	6.100	5,922
2023-10-10	0.600	0.620	0.580	0.620	6.200	11,226
2023-10-06	0.650	0.670	0.590	0.600	6.000	19,371
2023-10-05	0.670	0.700	0.650	0.660	6.600	3,030
2023-10-04	0.730	0.730	0.640	0.680	6.800	10,360
2023-10-03	0.750	0.770	0.720	0.740	7.400	5,295
2023-10-02	0.770	0.790	0.750	0.780	7.800	12,086
2023-09-29	0.630	0.750	0.630	0.740	7.400	13,142
2023-09-28	0.610	0.670	0.610	0.610	6.100	17,253
2023-09-27	0.570	0.640	0.530	0.600	6.000	38,384
2023-09-26	0.740	0.750	0.600	0.610	6.100	27,823
2023-09-25	0.870	0.870	0.660	0.750	7.500	33,442
2023-09-22	0.860	0.900	0.860	0.890	8.900	4,373
2023-09-21	0.900	0.940	0.830	0.860	8.600	15,712
2023-09-20	1.030	1.040	0.950	0.950	9.500	16,555
2023-09-19	1.070	1.070	0.990	1.030	10.300	22,647
2023-09-18	1.110	1.130	1.080	1.080	10.800	8,966
2023-09-15	1.080	1.120	1.070	1.100	11.000	2,935
2023-09-14	1.120	1.130	1.060	1.060	10.600	8,185
2023-09-13	1.130	1.130	1.100	1.130	11.300	9,844
2023-09-12	1.150	1.150	1.060	1.150	11.500	13,826

← NewerPage 13 of 16 · 941 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.