Canada markets open in 4 hours 47 minutes

Venzee Technologies Inc. (VENZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 20220.04000.04000.03000.03000.0300915,000
May 04, 20220.04000.04000.04000.04000.0400508,000
May 03, 20220.05000.05000.04000.05000.05001,037,500
May 02, 20220.05000.05000.05000.05000.0500228,500
Apr 29, 20220.05000.06000.05000.05000.05001,015,800
Apr 28, 20220.06000.06000.05000.05000.0500493,900
Apr 27, 20220.05000.05000.05000.05000.0500454,100
Apr 26, 20220.06000.06000.05000.05000.0500226,000
Apr 25, 20220.06000.06000.06000.06000.0600102,400
Apr 22, 20220.07000.07000.06000.06000.0600434,000
Apr 21, 20220.06000.06000.06000.06000.0600124,600
Apr 20, 20220.06000.06000.06000.06000.0600590,000
Apr 19, 20220.06000.06000.06000.06000.0600570,600
Apr 18, 20220.07000.07000.06000.06000.0600329,300
Apr 14, 20220.07000.07000.06000.06000.0600457,000
Apr 13, 20220.07000.07000.06000.06000.0600109,700
Apr 12, 20220.07000.07000.07000.07000.070014,500
Apr 11, 20220.07000.07000.07000.07000.070068,500
Apr 08, 20220.08000.08000.08000.08000.08003,500
Apr 07, 20220.08000.08000.07000.08000.080053,500
Apr 06, 20220.07000.08000.07000.08000.0800234,400
Apr 05, 20220.07000.07000.07000.07000.0700274,000
Apr 04, 20220.08000.08000.06000.06000.0600553,800
Apr 01, 20220.08000.08000.08000.08000.08002,600
Mar 31, 20220.08000.08000.08000.08000.08001,271,100
Mar 30, 20220.09000.09000.09000.09000.09005,000
Mar 29, 20220.09000.09000.09000.09000.090020,000
Mar 28, 20220.10000.10000.09000.09000.0900123,600
Mar 25, 20220.10000.10000.09000.10000.1000527,100
Mar 24, 20220.10000.11000.10000.10000.100041,600
Mar 23, 20220.10000.11000.10000.10000.100099,100
Mar 22, 20220.10000.10000.10000.10000.100050,100
Mar 21, 20220.10000.10000.10000.10000.100010,500
Mar 18, 20220.10000.10000.10000.10000.1000109,700
Mar 17, 20220.09000.09000.09000.09000.090079,100
Mar 16, 20220.09000.09000.09000.09000.0900167,800
Mar 15, 20220.09000.09000.09000.09000.0900112,000
Mar 14, 20220.08000.09000.08000.09000.0900250,000
Mar 11, 20220.09000.09000.09000.09000.090084,000
Mar 10, 20220.10000.10000.09000.09000.0900483,900
Mar 09, 20220.11000.11000.10000.10000.1000594,500
Mar 08, 20220.10000.10000.10000.10000.1000119,000
Mar 07, 20220.11000.11000.10000.10000.1000380,000
Mar 04, 20220.11000.11000.11000.11000.110055,900
Mar 03, 20220.11000.11000.11000.11000.1100302,900
Mar 02, 20220.12000.12000.11000.11000.1100173,200
Mar 01, 20220.12000.12000.11000.11000.1100517,300
Feb 28, 20220.13000.13000.12000.12000.1200133,400
Feb 25, 20220.12000.13000.12000.13000.1300139,100
Feb 24, 20220.12000.12000.12000.12000.1200422,100
Feb 23, 20220.13000.13000.12000.12000.1200316,000
Feb 22, 20220.13000.13000.12000.12000.1200166,300
Feb 18, 20220.13000.13000.13000.13000.1300301,100
Feb 17, 20220.14000.14000.13000.13000.1300254,300
Feb 16, 20220.14000.14000.14000.14000.1400217,300
Feb 15, 20220.14000.14000.13000.14000.1400529,400
Feb 14, 20220.13000.14000.13000.14000.1400161,600
Feb 11, 20220.13000.14000.12000.13000.13003,045,500
Feb 10, 20220.12000.13000.12000.13000.1300335,900
Feb 09, 20220.12000.13000.12000.12000.120070,200
Feb 08, 20220.13000.13000.12000.12000.1200200,600
Feb 07, 20220.12000.12000.12000.12000.1200660,800
Feb 04, 20220.13000.13000.12000.12000.1200611,400
Feb 03, 20220.14000.14000.13000.14000.1400105,100
Feb 02, 20220.14000.14000.13000.13000.1300206,900
Feb 01, 20220.14000.14000.13000.14000.1400104,400
Jan 31, 20220.13000.14000.13000.14000.1400150,800
Jan 28, 20220.13000.13000.13000.13000.130014,500
Jan 27, 20220.13000.13000.13000.13000.1300137,100
Jan 26, 20220.12000.13000.12000.12000.1200253,900
Jan 25, 20220.12000.12000.12000.12000.120010,000
Jan 24, 20220.13000.13000.12000.12000.120072,600
Jan 21, 20220.12000.13000.12000.13000.13005,500
Jan 20, 20220.12000.13000.12000.13000.1300241,700
Jan 19, 20220.12000.12000.12000.12000.1200354,200
Jan 18, 20220.13000.13000.11000.11000.1100150,500
Jan 17, 20220.13000.13000.12000.12000.120037,700
Jan 14, 20220.13000.13000.12000.12000.1200170,400
Jan 13, 20220.13000.13000.12000.12000.120060,300
Jan 12, 20220.13000.13000.13000.13000.130036,000
Jan 11, 20220.14000.14000.13000.13000.1300128,300
Jan 10, 20220.14000.14000.14000.14000.1400198,100
Jan 07, 20220.13000.14000.13000.14000.1400445,300
Jan 06, 20220.13000.13000.12000.12000.1200176,000
Jan 05, 20220.13000.13000.13000.13000.130056,400
Jan 04, 20220.14000.14000.13000.13000.1300135,000
Dec 31, 20210.15000.15000.14000.14000.140089,000
Dec 30, 20210.14000.16000.14000.15000.1500839,900
Dec 29, 20210.12000.14000.12000.14000.1400666,700
Dec 24, 20210.13000.13000.12000.12000.1200236,700
Dec 23, 20210.10000.14000.10000.13000.13002,018,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...