Canada markets open in 7 hours 49 minutes

VERSES AI Inc. (VERS.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
0.9800+0.0100 (+1.03%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.95000.96000.93000.98000.980034,556
Apr 30, 20240.97000.97000.95000.97000.970031,248
Apr 29, 20240.97000.98000.96000.98000.980056,990
Apr 26, 20240.97000.97000.94000.97000.970044,024
Apr 25, 20240.96000.98000.93000.97000.9700140,838
Apr 24, 20240.98000.98000.97000.98000.980086,909
Apr 23, 20241.00001.02000.98000.99000.9900187,018
Apr 22, 20240.92001.08000.91000.99000.9900201,202
Apr 19, 20241.03001.03000.91000.91000.9100318,491
Apr 18, 20241.09001.09000.98001.02001.0200335,998
Apr 17, 20241.10001.11001.07001.07001.070065,381
Apr 16, 20241.15001.15001.09001.13001.130045,940
Apr 15, 20241.10001.14001.04001.14001.1400239,515
Apr 12, 20241.10001.15001.04001.10001.1000239,630
Apr 11, 20241.14001.15001.01001.11001.1100327,580
Apr 10, 20241.02001.15000.97001.14001.1400657,170
Apr 09, 20241.36001.37000.96001.11001.11001,452,753
Apr 08, 20241.43001.44001.31001.35001.3500329,512
Apr 05, 20241.46001.47001.43001.45001.450097,983
Apr 04, 20241.54001.54001.42001.48001.4800173,020
Apr 03, 20241.47001.53001.42001.48001.4800122,953
Apr 02, 20241.47001.48001.42001.47001.470057,313
Apr 01, 20241.45001.48001.40001.48001.480093,823
Mar 28, 20241.45001.50001.43001.43001.4300136,842
Mar 27, 20241.44001.55001.43001.49001.4900164,909
Mar 26, 20241.45001.46001.43001.44001.4400126,677
Mar 25, 20241.45001.48001.43001.43001.430060,928
Mar 22, 20241.50001.50001.44001.48001.480091,249
Mar 21, 20241.51001.56001.48001.50001.5000113,328
Mar 20, 20241.59001.59001.50001.49001.490079,505
Mar 19, 20241.59001.59001.50001.58001.580069,176
Mar 18, 20241.66001.66001.50001.60001.6000256,769
Mar 15, 20241.61001.70001.61001.64001.6400306,365
Mar 14, 20241.70001.81001.60001.63001.6300342,042
Mar 13, 20241.50001.78001.47001.77001.7700307,065
Mar 12, 20241.38001.49001.38001.49001.4900156,833
Mar 11, 20241.44001.45001.36001.42001.4200119,011
Mar 08, 20241.46001.48001.42001.45001.4500217,963
Mar 07, 20241.50001.50001.43001.49001.4900187,406
Mar 06, 20241.48001.50001.44001.50001.5000299,281
Mar 05, 20241.49001.50001.44001.50001.5000125,962
Mar 04, 20241.58001.58001.40001.53001.5300171,761
Mar 01, 20241.50001.56001.42001.45001.4500256,473
Feb 29, 20241.51001.52001.40001.48001.4800365,123
Feb 28, 20241.33001.42001.29001.40001.4000228,666
Feb 27, 20241.34001.38001.29001.32001.3200353,211
Feb 26, 20241.44001.45001.30001.33001.3300309,456
Feb 23, 20241.47001.48001.43001.45001.4500145,782
Feb 22, 20241.52001.54001.44001.47001.4700221,168
Feb 21, 20241.60001.60001.45001.52001.5200198,070
Feb 20, 20241.68001.70001.58001.58001.5800378,718
Feb 16, 20241.53001.60001.48001.55001.5500228,247
Feb 15, 20241.49001.56001.45001.49001.4900309,353
Feb 14, 20241.58001.58001.41001.45001.4500303,587
Feb 13, 20241.50001.54001.46001.51001.5100308,510
Feb 12, 20241.73001.73001.60001.61001.6100231,899
Feb 09, 20241.68001.74001.67001.71001.7100135,415
Feb 08, 20241.72001.78001.65001.66001.6600240,584
Feb 07, 20241.85001.85001.79001.80001.8000165,014
Feb 06, 20241.83001.88001.78001.82001.8200202,125
Feb 05, 20241.90001.93001.73001.87001.8700259,349
Feb 02, 20241.92001.94001.84001.88001.8800144,747
Feb 01, 20241.91002.00001.86001.92001.9200514,126
Jan 31, 20241.90001.95001.78001.82001.8200394,851
Jan 30, 20241.94001.94001.85001.88001.8800233,002
Jan 29, 20241.90001.97001.87001.92001.9200349,737
Jan 26, 20241.62001.83001.61001.84001.8400356,689
Jan 25, 20241.77001.80001.60001.60001.6000420,432
Jan 24, 20241.80001.84001.77001.77001.7700142,006
Jan 23, 20241.94001.94001.75001.78001.7800204,406
Jan 22, 20241.92001.94001.82001.90001.9000375,079
Jan 19, 20242.10002.11001.83001.91001.9100925,041
Jan 18, 20242.24002.37002.14002.15002.15001,017,242
Jan 17, 20241.90002.23001.90002.18002.1800909,688
Jan 16, 20241.81001.94001.81001.93001.9300292,866
Jan 15, 20241.83001.97001.80001.82001.8200298,016
Jan 12, 20241.67001.94001.64001.81001.8100652,238
Jan 11, 20241.71001.71001.61001.64001.6400154,602
Jan 10, 20241.75001.75001.68001.70001.7000194,619
Jan 09, 20241.65001.74001.62001.74001.7400306,418
Jan 08, 20241.60001.77001.60001.62001.6200479,811
Jan 05, 20241.74001.74001.55001.55001.5500313,959
Jan 04, 20241.78001.83001.73001.74001.7400127,843
Jan 03, 20241.75001.80001.70001.78001.7800276,964
Jan 02, 20241.55001.77001.55001.77001.7700227,064
Dec 29, 20231.54001.56001.51001.54001.540072,976
Dec 28, 20231.66001.67001.54001.56001.5600135,657
Dec 27, 20231.68001.71001.45001.65001.6500419,121
Dec 22, 20231.80001.85001.65001.65001.6500552,835
Dec 21, 20231.81001.94001.80001.87001.8700795,722
Dec 20, 20231.50001.81001.50001.67001.6700854,833
Dec 19, 20231.37001.50001.37001.50001.5000629,806
Dec 18, 20231.35001.42001.33001.40001.4000207,627
Dec 15, 20231.33001.37001.32001.35001.3500127,059
Dec 14, 20231.33001.33001.27001.33001.3300135,884
Dec 13, 20231.31001.32001.30001.32001.320047,445
Dec 12, 20231.33001.36001.28001.28001.2800203,104
Dec 11, 20231.28001.35001.28001.32001.3200235,623
Dec 08, 20231.20001.28001.18001.28001.2800115,767
Dec 07, 20231.19001.19001.13001.17001.170066,585
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...