VSBLTY Groupe Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.630	0.640	0.620	0.630	0.630	446,515
2022-04-01	0.640	0.660	0.630	0.630	0.630	298,884
2022-03-31	0.640	0.660	0.640	0.650	0.650	287,701
2022-03-30	0.650	0.650	0.610	0.640	0.640	507,669
2022-03-29	0.650	0.660	0.640	0.640	0.640	208,501
2022-03-28	0.650	0.660	0.630	0.650	0.650	214,471
2022-03-25	0.650	0.680	0.630	0.650	0.650	517,096
2022-03-24	0.630	0.660	0.620	0.660	0.660	405,888
2022-03-23	0.640	0.640	0.620	0.630	0.630	404,672
2022-03-22	0.660	0.670	0.630	0.650	0.650	316,177
2022-03-21	0.680	0.680	0.650	0.660	0.660	175,219
2022-03-18	0.690	0.700	0.660	0.680	0.680	381,868
2022-03-17	0.680	0.710	0.660	0.690	0.690	283,920
2022-03-16	0.660	0.680	0.650	0.670	0.670	342,847
2022-03-15	0.690	0.690	0.640	0.650	0.650	422,148
2022-03-14	0.660	0.710	0.640	0.680	0.680	731,562
2022-03-11	0.710	0.740	0.670	0.670	0.670	925,610
2022-03-10	0.700	0.730	0.680	0.700	0.700	571,229
2022-03-09	0.680	0.740	0.660	0.710	0.710	696,153
2022-03-08	0.670	0.700	0.660	0.670	0.670	588,287
2022-03-07	0.730	0.740	0.680	0.690	0.690	863,001
2022-03-04	0.760	0.760	0.720	0.740	0.740	649,621
2022-03-03	0.800	0.800	0.720	0.760	0.760	789,621
2022-03-02	0.750	0.820	0.750	0.800	0.800	554,450
2022-03-01	0.750	0.830	0.730	0.790	0.790	1,157,042
2022-02-28	0.720	0.750	0.680	0.740	0.740	560,889
2022-02-25	0.710	0.750	0.680	0.710	0.710	302,687
2022-02-24	0.600	0.740	0.560	0.700	0.700	1,308,765
2022-02-23	0.670	0.670	0.610	0.650	0.650	880,958
2022-02-22	0.700	0.710	0.650	0.670	0.670	766,645
2022-02-18	0.700	0.720	0.680	0.700	0.700	460,632
2022-02-17	0.790	0.790	0.700	0.720	0.720	638,253
2022-02-16	0.790	0.790	0.770	0.770	0.770	288,972
2022-02-15	0.800	0.810	0.770	0.790	0.790	318,781
2022-02-14	0.770	0.820	0.750	0.800	0.800	438,689
2022-02-11	0.830	0.830	0.770	0.780	0.780	425,266
2022-02-10	0.860	0.870	0.820	0.840	0.840	296,937
2022-02-09	0.830	0.880	0.830	0.860	0.860	373,184
2022-02-08	0.840	0.860	0.810	0.820	0.820	338,631
2022-02-07	0.850	0.890	0.820	0.850	0.850	259,011
2022-02-04	0.850	0.870	0.820	0.830	0.830	459,229
2022-02-03	0.840	0.850	0.820	0.850	0.850	342,654
2022-02-02	0.920	0.920	0.870	0.870	0.870	233,413
2022-02-01	0.840	0.950	0.830	0.920	0.920	689,649
2022-01-31	0.820	0.860	0.790	0.830	0.830	395,197
2022-01-28	0.800	0.820	0.760	0.790	0.790	253,635
2022-01-27	0.800	0.840	0.780	0.790	0.790	574,473
2022-01-26	0.790	0.850	0.760	0.820	0.820	1,020,540
2022-01-25	0.760	0.780	0.740	0.760	0.760	519,977
2022-01-24	0.780	0.810	0.700	0.790	0.790	1,310,699
2022-01-21	0.800	0.810	0.750	0.800	0.800	697,476
2022-01-20	0.810	0.860	0.790	0.810	0.810	868,622
2022-01-19	0.910	0.910	0.770	0.780	0.780	1,831,807
2022-01-18	0.970	0.970	0.890	0.900	0.900	964,280
2022-01-17	0.950	1.030	0.950	0.980	0.980	918,417
2022-01-14	1.030	1.030	0.910	0.920	0.920	948,452
2022-01-13	1.070	1.070	1.010	1.020	1.020	199,273
2022-01-12	1.080	1.080	1.020	1.050	1.050	520,770
2022-01-11	1.020	1.150	0.970	1.070	1.070	811,560
2022-01-10	0.970	1.040	0.900	1.040	1.040	1,019,604

← NewerPage 20 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.