VSBLTY Groupe Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.400	0.400	0.380	0.385	0.385	142,359
2022-06-28	0.405	0.410	0.395	0.405	0.405	147,029
2022-06-27	0.390	0.405	0.385	0.405	0.405	125,749
2022-06-24	0.380	0.395	0.375	0.385	0.385	273,716
2022-06-23	0.395	0.395	0.375	0.380	0.380	182,737
2022-06-22	0.410	0.410	0.385	0.390	0.390	225,295
2022-06-21	0.410	0.415	0.400	0.400	0.400	231,317
2022-06-20	0.405	0.410	0.405	0.410	0.410	52,060
2022-06-17	0.405	0.415	0.385	0.405	0.405	339,172
2022-06-16	0.395	0.405	0.380	0.405	0.405	258,004
2022-06-15	0.385	0.410	0.380	0.395	0.395	477,421
2022-06-14	0.410	0.420	0.380	0.390	0.390	537,190
2022-06-13	0.460	0.460	0.400	0.410	0.410	898,189
2022-06-10	0.425	0.455	0.405	0.455	0.455	828,540
2022-06-09	0.440	0.450	0.430	0.430	0.430	266,900
2022-06-08	0.460	0.463	0.435	0.450	0.450	264,875
2022-06-07	0.475	0.480	0.455	0.455	0.455	238,711
2022-06-06	0.460	0.475	0.455	0.470	0.470	131,112
2022-06-03	0.465	0.470	0.458	0.460	0.460	186,256
2022-06-02	0.455	0.470	0.450	0.465	0.465	176,007
2022-06-01	0.470	0.470	0.450	0.460	0.460	253,852
2022-05-31	0.490	0.490	0.465	0.470	0.470	291,919
2022-05-30	0.475	0.500	0.470	0.500	0.500	89,943
2022-05-27	0.480	0.480	0.460	0.475	0.475	201,570
2022-05-26	0.485	0.485	0.460	0.485	0.485	363,049
2022-05-25	0.495	0.500	0.480	0.480	0.480	295,821
2022-05-24	0.510	0.510	0.490	0.500	0.500	456,142
2022-05-20	0.495	0.495	0.465	0.475	0.475	533,868
2022-05-19	0.490	0.500	0.485	0.490	0.490	209,638
2022-05-18	0.510	0.520	0.480	0.485	0.485	302,804
2022-05-17	0.500	0.540	0.488	0.530	0.530	401,235
2022-05-16	0.520	0.530	0.495	0.500	0.500	408,602
2022-05-13	0.475	0.540	0.470	0.540	0.540	373,778
2022-05-12	0.490	0.495	0.450	0.460	0.460	661,928
2022-05-11	0.520	0.520	0.480	0.485	0.485	419,104
2022-05-10	0.485	0.530	0.485	0.510	0.510	608,683
2022-05-09	0.500	0.510	0.450	0.475	0.475	871,418
2022-05-06	0.530	0.530	0.500	0.510	0.510	417,477
2022-05-05	0.570	0.570	0.500	0.530	0.530	718,971
2022-05-04	0.580	0.600	0.550	0.580	0.580	415,698
2022-05-03	0.630	0.630	0.560	0.580	0.580	740,409
2022-05-02	0.650	0.650	0.590	0.620	0.620	282,403
2022-04-29	0.660	0.660	0.620	0.630	0.630	627,832
2022-04-28	0.550	0.680	0.540	0.630	0.630	872,631
2022-04-27	0.540	0.550	0.520	0.550	0.550	182,830
2022-04-26	0.540	0.540	0.530	0.540	0.540	324,443
2022-04-25	0.530	0.540	0.510	0.535	0.535	238,794
2022-04-22	0.550	0.550	0.510	0.540	0.540	740,097
2022-04-21	0.560	0.570	0.530	0.570	0.570	179,478
2022-04-20	0.550	0.560	0.540	0.550	0.550	181,320
2022-04-19	0.510	0.530	0.495	0.530	0.530	268,478
2022-04-18	0.560	0.560	0.495	0.520	0.520	914,758
2022-04-14	0.580	0.580	0.540	0.560	0.560	193,515
2022-04-13	0.580	0.610	0.560	0.560	0.560	240,392
2022-04-12	0.650	0.650	0.560	0.560	0.560	729,055
2022-04-11	0.580	0.620	0.550	0.620	0.620	507,544
2022-04-08	0.590	0.600	0.580	0.580	0.580	369,704
2022-04-07	0.620	0.620	0.580	0.590	0.590	788,560
2022-04-06	0.620	0.630	0.610	0.620	0.620	481,557
2022-04-05	0.630	0.630	0.620	0.630	0.630	145,243

← NewerPage 19 of 21 · 1,257 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.