Vortex Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.150	1.200	1.020	1.180	11.800	13,060
2023-09-08	1.180	1.210	1.160	1.180	11.800	8,427
2023-09-07	1.240	1.250	1.110	1.210	12.100	10,837
2023-09-06	1.220	1.300	1.210	1.300	13.000	8,131
2023-09-05	1.250	1.300	1.200	1.230	12.300	8,491
2023-09-01	1.220	1.330	1.220	1.220	12.200	7,736
2023-08-31	1.290	1.300	1.210	1.220	12.200	6,928
2023-08-30	1.230	1.300	1.180	1.300	13.000	14,636
2023-08-29	1.350	1.370	1.090	1.150	11.500	25,367
2023-08-28	1.350	1.390	1.350	1.360	13.600	950
2023-08-25	1.360	1.380	1.330	1.350	13.500	3,212
2023-08-24	1.380	1.400	1.340	1.360	13.600	6,378
2023-08-23	1.340	1.410	1.330	1.370	13.700	10,482
2023-08-22	1.360	1.360	1.300	1.300	13.000	15,432
2023-08-21	1.420	1.430	1.350	1.350	13.500	10,748
2023-08-18	1.300	1.430	1.300	1.380	13.800	17,110
2023-08-17	1.350	1.370	1.300	1.320	13.200	7,302
2023-08-16	1.300	1.370	1.300	1.350	13.500	36,398
2023-08-15	1.440	1.470	1.380	1.440	14.400	8,730
2023-08-14	1.430	1.450	1.350	1.450	14.500	6,596
2023-08-11	1.440	1.480	1.400	1.430	14.300	7,932
2023-08-10	1.380	1.600	1.370	1.560	15.600	30,737
2023-08-09	1.460	1.460	1.310	1.310	13.100	23,936
2023-08-08	1.530	1.540	1.480	1.480	14.800	19,727
2023-08-04	1.540	1.580	1.540	1.570	15.700	17,938
2023-08-03	1.540	1.570	1.510	1.530	15.300	18,919
2023-08-02	1.590	1.590	1.520	1.520	15.200	10,939
2023-08-01	1.550	1.600	1.520	1.600	16.000	10,587
2023-07-31	1.600	1.610	1.540	1.610	16.100	21,314
2023-07-28	1.520	1.570	1.480	1.550	15.500	25,084
2023-07-27	1.500	1.570	1.460	1.490	14.900	27,967
2023-07-26	1.620	1.640	1.420	1.590	15.900	54,981
2023-07-25	1.490	1.670	1.490	1.670	16.700	108,644
2023-07-24	1.330	1.450	1.300	1.450	14.500	115,095
2023-07-21	1.180	1.230	1.180	1.210	12.100	32,254
2023-07-20	1.140	1.180	1.110	1.170	11.700	21,738
2023-07-19	1.030	1.140	0.940	1.110	11.100	68,112
2023-07-18	1.310	1.370	1.130	1.150	11.500	64,963
2023-07-17	1.530	1.590	1.440	1.470	14.700	35,401
2023-07-14	1.650	1.680	1.430	1.500	15.000	28,497
2023-07-13	1.610	1.680	1.610	1.670	16.700	14,840
2023-07-12	1.550	1.690	1.500	1.600	16.000	37,559
2023-07-11	1.860	1.910	1.320	1.430	14.300	86,571
2023-07-10	1.970	2.050	1.870	1.870	18.700	38,431
2023-07-07	1.840	2.000	1.820	2.000	20.000	39,684
2023-07-06	2.110	2.140	1.800	1.850	18.500	49,404
2023-07-05	2.130	2.200	2.080	2.140	21.400	54,769
2023-07-04	2.090	2.180	1.990	2.180	21.800	46,009
2023-06-30	1.900	2.020	1.810	1.960	19.600	93,573
2023-06-29	1.950	2.260	1.660	1.830	18.300	359,031
2023-06-28	2.050	2.320	1.980	2.280	22.800	553,219
2023-06-27	1.490	1.750	1.490	1.680	16.800	400,339
2023-06-26	1.270	1.450	1.270	1.400	14.000	297,719
2023-06-23	1.180	1.230	1.180	1.230	12.300	97,880
2023-06-22	1.160	1.180	1.160	1.180	11.800	44,398
2023-06-21	1.150	1.160	1.140	1.160	11.600	74,320
2023-06-20	1.130	1.140	1.100	1.140	11.400	90,231
2023-06-19	1.120	1.130	1.110	1.130	11.300	136,657
2023-06-16	1.080	1.100	1.070	1.100	11.000	142,382
2023-06-15	1.040	1.060	1.030	1.060	10.600	82,776

← NewerPage 14 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.