Vortex Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.000	1.020	0.990	1.020	10.200	104,695
2023-06-13	0.960	0.980	0.920	0.980	9.800	73,723
2023-06-12	0.910	0.950	0.910	0.950	9.500	98,869
2023-06-09	0.880	0.900	0.870	0.900	9.000	53,710
2023-06-08	0.850	0.870	0.840	0.870	8.700	31,232
2023-06-07	0.830	0.850	0.820	0.850	8.500	23,646
2023-06-06	0.850	0.850	0.810	0.830	8.300	26,247
2023-06-05	0.870	0.950	0.800	0.850	8.500	92,268
2023-06-02	0.700	0.750	0.700	0.750	7.500	46,848
2023-06-01	0.650	0.670	0.650	0.670	6.700	33,655
2023-05-31	0.660	0.660	0.630	0.650	6.500	19,856
2023-05-30	0.650	0.660	0.640	0.650	6.500	19,919
2023-05-29	0.650	0.680	0.640	0.640	6.400	17,425
2023-05-26	0.600	0.620	0.600	0.620	6.200	1,600
2023-05-25	0.630	0.630	0.610	0.610	6.100	950
2023-05-24	0.610	0.650	0.610	0.620	6.200	9,250
2023-05-23	0.640	0.650	0.610	0.610	6.100	12,700
2023-05-19	0.680	0.680	0.590	0.630	6.300	13,417
2023-05-18	0.610	0.690	0.580	0.680	6.800	75,800
2023-05-17	0.550	0.600	0.550	0.580	5.800	1,250
2023-05-16	0.610	0.610	0.530	0.550	5.500	1,650
2023-05-15	0.610	0.610	0.610	0.610	6.100	100
2023-05-12	0.630	0.630	0.600	0.600	6.000	2,266
2023-05-11	0.580	0.580	0.580	0.580	5.800	2,800
2023-05-10	0.560	0.560	0.560	0.560	5.600	0
2023-05-09	0.620	0.620	0.560	0.560	5.600	1,044
2023-05-08	0.650	0.650	0.620	0.620	6.200	300
2023-05-05	0.650	0.650	0.650	0.650	6.500	50
2023-05-04	0.600	0.600	0.600	0.600	6.000	0
2023-05-03	0.690	0.690	0.600	0.600	6.000	870
2023-05-02	0.690	0.690	0.690	0.690	6.900	150
2023-05-01	0.610	0.610	0.610	0.610	6.100	100
2023-04-28	0.600	0.600	0.600	0.600	6.000	50
2023-04-27	0.650	0.650	0.630	0.630	6.300	300
2023-04-26	0.630	0.630	0.630	0.630	6.300	100
2023-04-25	0.680	0.680	0.650	0.650	6.500	253
2023-04-24	0.680	0.680	0.680	0.680	6.800	119
2023-04-21	0.570	0.570	0.570	0.570	5.700	900
2023-04-20	0.570	0.570	0.570	0.570	5.700	0
2023-04-19	0.570	0.570	0.570	0.570	5.700	50
2023-04-18	0.580	0.580	0.580	0.580	5.800	0
2023-04-17	0.590	0.690	0.580	0.580	5.800	450
2023-04-14	0.580	0.700	0.580	0.580	5.800	237
2023-04-13	0.700	0.700	0.700	0.700	7.000	100
2023-04-12	0.760	0.760	0.740	0.740	7.400	650
2023-04-11	0.800	0.800	0.570	0.800	8.000	675
2023-04-10	0.750	0.950	0.750	0.870	8.700	1,611
2023-04-06	0.700	0.700	0.700	0.700	7.000	100
2023-04-05	0.700	0.700	0.700	0.700	7.000	150
2023-04-04	0.700	0.700	0.700	0.700	7.000	50
2023-04-03	0.610	0.610	0.610	0.610	6.100	100
2023-03-31	0.500	0.500	0.500	0.500	5.000	0
2023-03-30	0.500	0.500	0.500	0.500	5.000	0
2023-03-29	0.500	0.500	0.500	0.500	5.000	0
2023-03-28	0.500	0.500	0.500	0.500	5.000	0
2023-03-27	0.500	0.500	0.500	0.500	5.000	50
2023-03-24	0.500	0.500	0.500	0.500	5.000	114
2023-03-23	0.500	0.500	0.500	0.500	5.000	500
2023-03-22	0.450	0.450	0.450	0.450	4.500	590
2023-03-21	0.450	0.450	0.450	0.450	4.500	300

← NewerPage 15 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.