VSBLTY Groupe Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.000 | 1.020 | 0.950 | 0.960 | 0.960 | 1,350,720 |
| 2022-01-06 | 1.070 | 1.080 | 1.000 | 1.020 | 1.020 | 714,060 |
| 2022-01-05 | 1.160 | 1.160 | 1.040 | 1.070 | 1.070 | 815,694 |
| 2022-01-04 | 1.150 | 1.210 | 1.140 | 1.140 | 1.140 | 680,062 |
| 2021-12-31 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 278,118 |
| 2021-12-30 | 1.180 | 1.200 | 1.140 | 1.170 | 1.170 | 568,313 |
| 2021-12-29 | 1.180 | 1.240 | 1.160 | 1.180 | 1.180 | 482,786 |
| 2021-12-24 | 1.210 | 1.230 | 1.180 | 1.230 | 1.230 | 42,129 |
| 2021-12-23 | 1.220 | 1.260 | 1.170 | 1.220 | 1.220 | 354,872 |
| 2021-12-22 | 1.180 | 1.220 | 1.120 | 1.210 | 1.210 | 356,322 |
| 2021-12-21 | 1.090 | 1.210 | 1.070 | 1.150 | 1.150 | 563,840 |
| 2021-12-20 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 535,718 |
| 2021-12-17 | 1.160 | 1.160 | 1.090 | 1.110 | 1.110 | 564,875 |
| 2021-12-16 | 1.140 | 1.180 | 1.090 | 1.170 | 1.170 | 683,184 |
| 2021-12-15 | 1.110 | 1.200 | 0.990 | 1.190 | 1.190 | 1,819,577 |
| 2021-12-14 | 1.240 | 1.240 | 1.130 | 1.140 | 1.140 | 821,907 |
| 2021-12-13 | 1.290 | 1.340 | 1.230 | 1.250 | 1.250 | 292,449 |
| 2021-12-10 | 1.220 | 1.330 | 1.210 | 1.310 | 1.310 | 323,012 |
| 2021-12-09 | 1.270 | 1.290 | 1.200 | 1.230 | 1.230 | 581,369 |
| 2021-12-08 | 1.360 | 1.360 | 1.260 | 1.280 | 1.280 | 665,331 |
| 2021-12-07 | 1.320 | 1.340 | 1.170 | 1.340 | 1.340 | 1,036,348 |
| 2021-12-06 | 1.360 | 1.360 | 1.200 | 1.230 | 1.230 | 1,189,284 |
| 2021-12-03 | 1.430 | 1.500 | 1.260 | 1.340 | 1.340 | 1,207,405 |
| 2021-12-02 | 1.320 | 1.450 | 1.270 | 1.410 | 1.410 | 1,023,898 |
| 2021-12-01 | 1.160 | 1.360 | 1.160 | 1.280 | 1.280 | 906,519 |
| 2021-11-30 | 1.340 | 1.360 | 1.140 | 1.240 | 1.240 | 2,684,539 |
| 2021-11-29 | 1.400 | 1.460 | 1.310 | 1.360 | 1.360 | 1,159,327 |
| 2021-11-26 | 1.490 | 1.510 | 1.400 | 1.410 | 1.410 | 837,274 |
| 2021-11-25 | 1.430 | 1.580 | 1.430 | 1.570 | 1.570 | 623,174 |
| 2021-11-24 | 1.420 | 1.480 | 1.360 | 1.410 | 1.410 | 922,477 |
| 2021-11-23 | 1.520 | 1.530 | 1.310 | 1.350 | 1.350 | 1,165,125 |
| 2021-11-22 | 1.560 | 1.600 | 1.450 | 1.520 | 1.520 | 667,644 |
| 2021-11-19 | 1.600 | 1.620 | 1.480 | 1.540 | 1.540 | 1,315,345 |
| 2021-11-18 | 1.740 | 1.740 | 1.610 | 1.620 | 1.620 | 1,055,968 |
| 2021-11-17 | 1.670 | 1.750 | 1.620 | 1.730 | 1.730 | 1,191,894 |
| 2021-11-16 | 1.790 | 1.800 | 1.660 | 1.690 | 1.690 | 1,877,610 |
| 2021-11-15 | 1.890 | 1.990 | 1.760 | 1.790 | 1.790 | 2,420,048 |
| 2021-11-12 | 1.830 | 1.900 | 1.750 | 1.890 | 1.890 | 1,706,492 |
| 2021-11-11 | 1.700 | 1.820 | 1.670 | 1.790 | 1.790 | 1,438,021 |
| 2021-11-10 | 1.700 | 1.750 | 1.580 | 1.700 | 1.700 | 1,535,602 |
| 2021-11-09 | 1.680 | 1.710 | 1.590 | 1.700 | 1.700 | 1,056,752 |
| 2021-11-08 | 1.490 | 1.690 | 1.490 | 1.690 | 1.690 | 1,639,555 |
| 2021-11-05 | 1.430 | 1.490 | 1.320 | 1.490 | 1.490 | 1,380,134 |
| 2021-11-04 | 1.370 | 1.440 | 1.260 | 1.440 | 1.440 | 1,717,552 |
| 2021-11-03 | 1.390 | 1.400 | 1.320 | 1.370 | 1.370 | 669,280 |
| 2021-11-02 | 1.440 | 1.460 | 1.360 | 1.370 | 1.370 | 1,220,643 |
| 2021-11-01 | 1.400 | 1.460 | 1.320 | 1.430 | 1.430 | 968,381 |
| 2021-10-29 | 1.410 | 1.430 | 1.320 | 1.400 | 1.400 | 920,724 |
| 2021-10-28 | 1.460 | 1.500 | 1.390 | 1.400 | 1.400 | 738,957 |
| 2021-10-27 | 1.570 | 1.580 | 1.430 | 1.450 | 1.450 | 1,341,189 |
| 2021-10-26 | 1.640 | 1.640 | 1.520 | 1.530 | 1.530 | 1,266,896 |
| 2021-10-25 | 1.400 | 1.680 | 1.380 | 1.620 | 1.620 | 1,591,797 |
| 2021-10-22 | 1.470 | 1.490 | 1.380 | 1.400 | 1.400 | 962,928 |
| 2021-10-21 | 1.400 | 1.520 | 1.380 | 1.450 | 1.450 | 900,099 |
| 2021-10-20 | 1.430 | 1.630 | 1.360 | 1.420 | 1.420 | 2,638,502 |
| 2021-10-19 | 1.590 | 1.840 | 1.550 | 1.550 | 1.550 | 3,432,302 |
| 2021-10-18 | 1.370 | 1.570 | 1.350 | 1.560 | 1.560 | 2,500,219 |
← NewerPage 21 of 21 · 1,257 trading days
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.