Canada markets close in 31 minutes

Venzee Technologies Inc. (VENZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
As of 02:56PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.01000.01000.01000.01000.010032,000
Sept 27, 20220.01000.01000.01000.01000.0100-
Sept 26, 20220.01000.01000.01000.01000.01002,300
Sept 23, 20220.01000.01000.01000.01000.010025,000
Sept 22, 20220.01000.02000.01000.02000.0200168,500
Sept 21, 20220.02000.02000.02000.02000.0200240,000
Sept 20, 20220.02000.02000.02000.02000.0200500
Sept 19, 20220.02000.02000.02000.02000.0200139,000
Sept 16, 20220.02000.02000.02000.02000.0200361,000
Sept 15, 20220.02000.02000.02000.02000.0200228,000
Sept 14, 20220.02000.02000.02000.02000.0200-
Sept 13, 20220.02000.02000.02000.02000.020010,000
Sept 12, 20220.02000.02000.02000.02000.0200-
Sept 09, 20220.02000.02000.02000.02000.020010,000
Sept 08, 20220.02000.02000.02000.02000.0200-
Sept 07, 20220.02000.02000.02000.02000.0200-
Sept 06, 20220.02000.02000.02000.02000.0200233,000
Sept 02, 20220.02000.02000.02000.02000.0200918,500
Sept 01, 20220.02000.02000.02000.02000.0200180,000
Aug 31, 20220.02000.02000.02000.02000.020017,500
Aug 30, 20220.02000.02000.02000.02000.020050,000
Aug 29, 20220.02000.02000.02000.02000.0200390,100
Aug 26, 20220.02000.02000.02000.02000.020025,000
Aug 25, 20220.02000.02000.02000.02000.02002,000
Aug 24, 20220.02000.02000.02000.02000.020060,000
Aug 23, 20220.02000.02000.02000.02000.0200102,000
Aug 22, 20220.03000.03000.02000.02000.0200150,500
Aug 19, 20220.03000.03000.03000.03000.03006,000
Aug 18, 20220.02000.02000.02000.02000.0200-
Aug 17, 20220.02000.02000.02000.02000.02001,000
Aug 16, 20220.02000.03000.02000.03000.0300621,800
Aug 15, 20220.03000.03000.03000.03000.0300-
Aug 12, 20220.03000.03000.03000.03000.0300-
Aug 11, 20220.03000.03000.03000.03000.0300-
Aug 10, 20220.03000.03000.03000.03000.0300151,000
Aug 09, 20220.03000.03000.03000.03000.0300-
Aug 08, 20220.03000.03000.03000.03000.0300-
Aug 05, 20220.02000.03000.02000.03000.030043,000
Aug 04, 20220.03000.03000.03000.03000.0300239,000
Aug 03, 20220.03000.03000.03000.03000.0300500
Aug 02, 20220.02000.03000.02000.03000.0300340,000
Jul 29, 20220.02000.02000.02000.02000.02005,000
Jul 28, 20220.02000.02000.02000.02000.0200369,000
Jul 27, 20220.03000.03000.03000.03000.0300-
Jul 26, 20220.03000.03000.03000.03000.0300176,800
Jul 25, 20220.02000.02000.02000.02000.0200-
Jul 22, 20220.02000.03000.02000.02000.0200976,600
Jul 21, 20220.03000.03000.02000.03000.0300834,500
Jul 20, 20220.03000.03000.03000.03000.030010,200
Jul 19, 20220.03000.03000.03000.03000.03001,500
Jul 18, 20220.03000.03000.03000.03000.0300-
Jul 15, 20220.03000.03000.03000.03000.030089,000
Jul 14, 20220.03000.03000.03000.03000.030022,000
Jul 13, 20220.03000.03000.03000.03000.0300-
Jul 12, 20220.03000.03000.03000.03000.0300722,900
Jul 11, 20220.03000.03000.03000.03000.030038,000
Jul 08, 20220.03000.03000.03000.03000.0300308,200
Jul 07, 20220.03000.03000.03000.03000.030095,000
Jul 06, 20220.03000.03000.03000.03000.030070,000
Jul 05, 20220.03000.04000.03000.04000.0400439,700
Jul 04, 20220.02000.02000.02000.02000.0200-
Jun 30, 20220.02000.02000.02000.02000.0200-
Jun 29, 20220.02000.02000.02000.02000.0200-
Jun 28, 20220.02000.02000.02000.02000.020040,000
Jun 27, 20220.03000.03000.03000.03000.030073,800
Jun 24, 20220.03000.03000.03000.03000.0300100,000
Jun 23, 20220.03000.03000.02000.03000.0300663,500
Jun 22, 20220.03000.03000.03000.03000.0300-
Jun 21, 20220.03000.03000.03000.03000.0300140,000
Jun 20, 20220.03000.03000.03000.03000.0300-
Jun 17, 20220.03000.03000.03000.03000.0300363,000
Jun 16, 20220.03000.03000.03000.03000.0300567,000
Jun 15, 20220.03000.03000.03000.03000.0300868,000
Jun 14, 20220.03000.03000.03000.03000.0300617,000
Jun 13, 20220.03000.03000.03000.03000.030018,000
Jun 10, 20220.03000.03000.03000.03000.030081,200
Jun 09, 20220.03000.03000.03000.03000.030027,300
Jun 08, 20220.03000.03000.03000.03000.0300100,200
Jun 07, 20220.03000.03000.03000.03000.0300105,200
Jun 06, 20220.03000.03000.03000.03000.030011,000
Jun 03, 20220.03000.03000.03000.03000.030056,000
Jun 02, 20220.03000.03000.03000.03000.0300306,400
Jun 01, 20220.03000.03000.03000.03000.0300776,400
May 31, 20220.04000.04000.03000.03000.0300385,600
May 30, 20220.03000.03000.03000.03000.030052,500
May 27, 20220.04000.04000.03000.04000.0400218,000
May 26, 20220.04000.04000.04000.04000.040030,000
May 25, 20220.03000.04000.03000.04000.0400142,900
May 24, 20220.03000.03000.03000.03000.03001,000
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.0300438,400
May 18, 20220.03000.03000.03000.03000.0300-
May 17, 20220.03000.03000.03000.03000.0300232,000
May 16, 20220.03000.03000.03000.03000.0300653,400
May 13, 20220.03000.03000.03000.03000.0300115,200
May 12, 20220.03000.03000.02000.03000.03001,141,000
May 11, 20220.03000.03000.03000.03000.0300-
May 10, 20220.03000.03000.03000.03000.0300295,000
May 09, 20220.04000.04000.03000.03000.0300497,500
May 06, 20220.03000.04000.03000.04000.0400978,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...