VerticalScope Holdings Inc. (FORA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:00AM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 8.94 | 9.15 | 8.91 | 9.00 | 9.00 | 4,236 |
| Jun 17, 2024 | 9.90 | 10.10 | 8.92 | 9.01 | 9.01 | 24,000 |
| Jun 14, 2024 | 10.15 | 10.15 | 9.92 | 9.98 | 9.98 | 12,700 |
| Jun 13, 2024 | 10.11 | 10.30 | 10.01 | 10.30 | 10.30 | 10,700 |
| Jun 12, 2024 | 10.47 | 10.47 | 10.12 | 10.43 | 10.43 | 18,000 |
| Jun 11, 2024 | 10.78 | 10.78 | 9.80 | 10.15 | 10.15 | 41,400 |
| Jun 10, 2024 | 10.75 | 10.94 | 10.70 | 10.73 | 10.73 | 25,900 |
| Jun 07, 2024 | 10.63 | 10.91 | 10.30 | 10.75 | 10.75 | 31,900 |
| Jun 06, 2024 | 10.72 | 11.00 | 9.95 | 10.34 | 10.34 | 77,100 |
| Jun 05, 2024 | 9.04 | 10.93 | 9.03 | 9.95 | 9.95 | 96,900 |
| Jun 04, 2024 | 8.81 | 9.10 | 8.81 | 8.90 | 8.90 | 9,600 |
| Jun 03, 2024 | 8.70 | 9.55 | 8.70 | 8.90 | 8.90 | 24,800 |
| May 31, 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 21,900 |
| May 30, 2024 | 8.49 | 8.52 | 8.49 | 8.52 | 8.52 | 1,400 |
| May 29, 2024 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 2,400 |
| May 28, 2024 | 8.55 | 8.61 | 8.35 | 8.50 | 8.50 | 13,200 |
| May 27, 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 23,300 |
| May 24, 2024 | 8.59 | 8.70 | 8.50 | 8.50 | 8.50 | 6,800 |
| May 23, 2024 | 8.22 | 8.69 | 8.22 | 8.59 | 8.59 | 5,600 |
| May 22, 2024 | 8.70 | 8.70 | 8.25 | 8.25 | 8.25 | 9,000 |
| May 21, 2024 | 8.70 | 8.88 | 8.35 | 8.88 | 8.88 | 8,500 |
| May 17, 2024 | 8.77 | 8.80 | 8.56 | 8.64 | 8.64 | 3,200 |
| May 16, 2024 | 8.30 | 9.00 | 8.30 | 8.73 | 8.73 | 17,100 |
| May 15, 2024 | 9.05 | 9.05 | 8.22 | 8.40 | 8.40 | 22,800 |
| May 14, 2024 | 9.02 | 9.02 | 8.32 | 8.57 | 8.57 | 23,300 |
| May 13, 2024 | 9.21 | 9.30 | 9.20 | 9.20 | 9.20 | 8,200 |
| May 10, 2024 | 9.59 | 9.59 | 9.08 | 9.21 | 9.21 | 12,200 |
| May 09, 2024 | 9.01 | 9.60 | 9.00 | 9.59 | 9.59 | 21,500 |
| May 08, 2024 | 8.98 | 9.22 | 8.60 | 9.00 | 9.00 | 33,000 |
| May 07, 2024 | 8.36 | 8.55 | 8.20 | 8.54 | 8.54 | 5,100 |
| May 06, 2024 | 8.14 | 8.35 | 7.90 | 8.20 | 8.20 | 11,700 |
| May 03, 2024 | 7.77 | 8.35 | 7.77 | 8.28 | 8.28 | 15,400 |
| May 02, 2024 | 7.79 | 7.92 | 7.72 | 7.92 | 7.92 | 7,900 |
| May 01, 2024 | 7.72 | 7.90 | 7.46 | 7.46 | 7.46 | 10,500 |
| Apr 30, 2024 | 7.90 | 7.91 | 7.71 | 7.84 | 7.84 | 5,700 |
| Apr 29, 2024 | 7.63 | 7.97 | 7.63 | 7.93 | 7.93 | 14,800 |
| Apr 26, 2024 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 500 |
| Apr 25, 2024 | 7.59 | 7.76 | 7.43 | 7.68 | 7.68 | 3,600 |
| Apr 24, 2024 | 7.74 | 7.75 | 7.42 | 7.75 | 7.75 | 2,600 |
| Apr 23, 2024 | 7.50 | 7.95 | 7.25 | 7.75 | 7.75 | 5,900 |
| Apr 22, 2024 | 7.41 | 7.51 | 7.27 | 7.48 | 7.48 | 26,700 |
| Apr 19, 2024 | 7.69 | 7.70 | 7.42 | 7.42 | 7.42 | 29,800 |
| Apr 18, 2024 | 7.55 | 7.81 | 7.36 | 7.75 | 7.75 | 52,500 |
| Apr 17, 2024 | 6.99 | 7.62 | 6.99 | 7.23 | 7.23 | 24,300 |
| Apr 16, 2024 | 6.90 | 7.01 | 6.80 | 7.01 | 7.01 | 29,800 |
| Apr 15, 2024 | 7.10 | 7.41 | 6.97 | 6.97 | 6.97 | 73,900 |
| Apr 12, 2024 | 7.06 | 7.35 | 6.88 | 6.91 | 6.91 | 62,100 |
| Apr 11, 2024 | 7.30 | 7.30 | 6.90 | 7.06 | 7.06 | 60,000 |
| Apr 10, 2024 | 7.08 | 7.14 | 7.03 | 7.13 | 7.13 | 11,900 |
| Apr 09, 2024 | 7.00 | 7.14 | 6.90 | 6.99 | 6.99 | 18,400 |
| Apr 08, 2024 | 7.15 | 7.15 | 6.99 | 7.00 | 7.00 | 7,100 |
| Apr 05, 2024 | 6.99 | 7.09 | 6.92 | 7.01 | 7.01 | 11,000 |
| Apr 04, 2024 | 7.19 | 7.40 | 6.90 | 6.99 | 6.99 | 60,900 |
| Apr 03, 2024 | 7.12 | 7.24 | 7.04 | 7.07 | 7.07 | 26,100 |
| Apr 02, 2024 | 7.51 | 7.51 | 7.12 | 7.13 | 7.13 | 34,800 |
| Apr 01, 2024 | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | 8,800 |
| Mar 28, 2024 | 8.85 | 8.85 | 8.33 | 8.33 | 8.33 | 21,200 |
| Mar 27, 2024 | 8.58 | 8.93 | 8.41 | 8.54 | 8.54 | 32,700 |
| Mar 26, 2024 | 8.40 | 9.13 | 8.40 | 8.85 | 8.85 | 68,100 |
| Mar 25, 2024 | 7.55 | 9.97 | 7.40 | 8.24 | 8.24 | 106,800 |
| Mar 22, 2024 | 7.30 | 7.45 | 6.90 | 6.91 | 6.91 | 27,600 |
| Mar 21, 2024 | 7.29 | 7.29 | 7.15 | 7.21 | 7.21 | 54,700 |
| Mar 20, 2024 | 7.28 | 7.29 | 7.15 | 7.15 | 7.15 | 22,000 |
| Mar 19, 2024 | 7.43 | 7.43 | 7.25 | 7.30 | 7.30 | 46,000 |
| Mar 18, 2024 | 7.08 | 7.50 | 7.08 | 7.45 | 7.45 | 73,300 |
| Mar 15, 2024 | 7.55 | 8.33 | 7.01 | 7.07 | 7.07 | 174,000 |
| Mar 14, 2024 | 5.55 | 6.48 | 5.55 | 6.48 | 6.48 | 35,800 |
| Mar 13, 2024 | 5.07 | 5.49 | 5.07 | 5.49 | 5.49 | 21,300 |
| Mar 12, 2024 | 4.51 | 5.06 | 4.40 | 5.06 | 5.06 | 28,200 |
| Mar 11, 2024 | 4.50 | 4.60 | 4.39 | 4.60 | 4.60 | 11,500 |
| Mar 08, 2024 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 5,000 |
| Mar 07, 2024 | 4.38 | 4.51 | 4.35 | 4.35 | 4.35 | 18,600 |
| Mar 06, 2024 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | 1,200 |
| Mar 05, 2024 | 4.67 | 4.67 | 4.52 | 4.52 | 4.52 | 1,600 |
| Mar 04, 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 2,400 |
| Mar 01, 2024 | 4.59 | 4.84 | 4.59 | 4.80 | 4.80 | 28,800 |
| Feb 29, 2024 | 4.35 | 4.83 | 4.35 | 4.66 | 4.66 | 67,900 |
| Feb 28, 2024 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | 7,000 |
| Feb 27, 2024 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | 700 |
| Feb 26, 2024 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | 21,700 |
| Feb 23, 2024 | 4.05 | 4.30 | 4.05 | 4.23 | 4.23 | 5,600 |
| Feb 22, 2024 | 4.05 | 4.30 | 4.01 | 4.01 | 4.01 | 4,800 |
| Feb 21, 2024 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 4,400 |
| Feb 20, 2024 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 5,300 |
| Feb 16, 2024 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 1,100 |
| Feb 15, 2024 | 4.01 | 4.50 | 4.01 | 4.50 | 4.50 | 4,100 |
| Feb 14, 2024 | 4.51 | 4.69 | 4.45 | 4.45 | 4.45 | 500 |
| Feb 13, 2024 | 4.50 | 4.50 | 4.11 | 4.36 | 4.36 | 12,200 |
| Feb 12, 2024 | 4.60 | 4.64 | 4.40 | 4.64 | 4.64 | 14,000 |
| Feb 09, 2024 | 4.63 | 4.64 | 4.51 | 4.64 | 4.64 | 24,000 |
| Feb 08, 2024 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | 2,800 |
| Feb 07, 2024 | 4.40 | 4.55 | 4.26 | 4.53 | 4.53 | 44,900 |
| Feb 06, 2024 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | 3,800 |
| Feb 05, 2024 | 4.57 | 4.65 | 4.55 | 4.65 | 4.65 | 186,300 |
| Feb 02, 2024 | 4.49 | 4.58 | 4.49 | 4.53 | 4.53 | 1,500 |
| Feb 01, 2024 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 1,900 |
| Jan 31, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10,000 |
| Jan 30, 2024 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 1,600 |
| Jan 29, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 100 |
| Jan 26, 2024 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.