OneSoft Solutions Inc. (OSS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7900

0.0000

(0.00%)

At close: 03:06PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	59,800
Apr 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	7,800
Apr 24, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	14,700
Apr 23, 2024	0.7900	0.8200	0.7800	0.8100	0.8100	49,500
Apr 22, 2024	0.8000	0.8000	0.7600	0.7900	0.7900	108,900
Apr 19, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	33,800
Apr 18, 2024	0.7900	0.8200	0.7900	0.7900	0.7900	52,000
Apr 17, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	63,400
Apr 16, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	73,000
Apr 15, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	24,200
Apr 12, 2024	0.8100	0.8300	0.8000	0.8000	0.8000	35,700
Apr 11, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	90,000
Apr 10, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	19,100
Apr 09, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	43,800
Apr 08, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	46,300
Apr 05, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	19,000
Apr 04, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	67,000
Apr 03, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	67,700
Apr 02, 2024	0.8600	0.8600	0.8000	0.8400	0.8400	141,000
Apr 01, 2024	0.8400	0.8600	0.8300	0.8600	0.8600	67,600
Mar 28, 2024	0.8000	0.8500	0.7800	0.8500	0.8500	167,000
Mar 27, 2024	0.8000	0.8300	0.8000	0.8100	0.8100	109,900
Mar 26, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	12,800
Mar 25, 2024	0.8100	0.8500	0.8100	0.8400	0.8400	29,200
Mar 22, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	51,100
Mar 21, 2024	0.8600	0.8600	0.8200	0.8300	0.8300	53,700
Mar 20, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	23,000
Mar 19, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	33,900
Mar 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	4,200
Mar 15, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	5,400
Mar 14, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	14,100
Mar 13, 2024	0.8500	0.8600	0.8300	0.8400	0.8400	39,700
Mar 12, 2024	0.8700	0.8700	0.8400	0.8500	0.8500	51,000
Mar 11, 2024	0.9000	0.9100	0.8400	0.8700	0.8700	124,300
Mar 08, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	192,400
Mar 07, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	24,500
Mar 06, 2024	0.8600	0.9000	0.8500	0.9000	0.9000	90,200
Mar 05, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	6,900
Mar 04, 2024	0.8300	0.8800	0.8300	0.8800	0.8800	67,400
Mar 01, 2024	0.9000	0.9000	0.8200	0.8300	0.8300	90,300
Feb 29, 2024	0.8900	0.9200	0.8900	0.9100	0.9100	87,200
Feb 28, 2024	0.8100	0.8900	0.8100	0.8900	0.8900	26,000
Feb 27, 2024	0.8200	0.8500	0.8200	0.8400	0.8400	56,800
Feb 26, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	28,200
Feb 23, 2024	0.7500	0.8100	0.7400	0.8100	0.8100	61,500
Feb 22, 2024	0.8000	0.8200	0.7400	0.7400	0.7400	161,700
Feb 21, 2024	0.8800	0.8800	0.8000	0.8000	0.8000	390,000
Feb 20, 2024	0.9000	0.9200	0.8900	0.8900	0.8900	108,000
Feb 16, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	32,600
Feb 15, 2024	0.9000	0.9200	0.8800	0.9200	0.9200	133,500
Feb 14, 2024	0.8900	0.9000	0.8700	0.9000	0.9000	66,400
Feb 13, 2024	0.8700	0.8900	0.8600	0.8900	0.8900	134,200
Feb 12, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	146,100
Feb 09, 2024	0.8500	0.8500	0.8400	0.8500	0.8500	59,000
Feb 08, 2024	0.8200	0.8500	0.8100	0.8500	0.8500	87,700
Feb 07, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	88,400
Feb 06, 2024	0.7900	0.8100	0.7900	0.8000	0.8000	11,000
Feb 05, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	5,500
Feb 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	7,200
Feb 01, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	15,500
Jan 31, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	18,500
Jan 30, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	26,100
Jan 29, 2024	0.8000	0.8100	0.7800	0.8000	0.8000	43,000
Jan 26, 2024	0.8000	0.8100	0.7900	0.8000	0.8000	41,000
Jan 25, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	15,900
Jan 24, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	53,100
Jan 23, 2024	0.8200	0.8200	0.7800	0.8000	0.8000	35,100
Jan 22, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	4,000
Jan 19, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	18,300
Jan 18, 2024	0.8100	0.8200	0.7900	0.8200	0.8200	41,500
Jan 17, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	4,600
Jan 16, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	23,700
Jan 15, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	8,700
Jan 12, 2024	0.8000	0.8100	0.7800	0.8000	0.8000	46,000
Jan 11, 2024	0.8000	0.8100	0.7900	0.8100	0.8100	58,700
Jan 10, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	16,000
Jan 09, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	75,000
Jan 08, 2024	0.7400	0.7900	0.7300	0.7900	0.7900	98,300
Jan 05, 2024	0.7400	0.7500	0.7000	0.7400	0.7400	69,200
Jan 04, 2024	0.7100	0.7400	0.7100	0.7300	0.7300	23,900
Jan 03, 2024	0.6900	0.7300	0.6900	0.7100	0.7100	21,200
Jan 02, 2024	0.7500	0.7500	0.7000	0.7200	0.7200	54,800
Dec 29, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	9,400
Dec 28, 2023	0.7300	0.7300	0.7000	0.7300	0.7300	15,800
Dec 27, 2023	0.7300	0.7500	0.7100	0.7400	0.7400	44,600
Dec 22, 2023	0.7200	0.7800	0.7200	0.7500	0.7500	20,000
Dec 21, 2023	0.7100	0.7500	0.7100	0.7500	0.7500	28,000
Dec 20, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	3,200
Dec 19, 2023	0.7100	0.7200	0.6900	0.7000	0.7000	27,800
Dec 18, 2023	0.7300	0.7400	0.7000	0.7000	0.7000	27,000
Dec 15, 2023	0.7200	0.7200	0.7000	0.7200	0.7200	41,500
Dec 14, 2023	0.7100	0.7200	0.7100	0.7200	0.7200	22,100
Dec 13, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	20,200
Dec 12, 2023	0.7000	0.7200	0.7000	0.7200	0.7200	10,100
Dec 11, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	33,500
Dec 08, 2023	0.7300	0.7300	0.7100	0.7100	0.7100	4,000
Dec 07, 2023	0.6700	0.7200	0.6700	0.7200	0.7200	9,000
Dec 06, 2023	0.7300	0.7300	0.7000	0.7200	0.7200	40,700
Dec 05, 2023	0.7200	0.7300	0.7200	0.7300	0.7300	45,300
Dec 04, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,797.34-1,992.30(-2.27%)

OneSoft Solutions Inc. (OSS.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,797.34
-1,992.30(-2.27%)