The Very Good Food Company Inc. (VERY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2000

-0.0050

(-2.44%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.2100	0.2300	0.2000	0.2000	0.2000	296,200
May 19, 2022	0.2200	0.2450	0.2000	0.2050	0.2050	319,400
May 18, 2022	0.2350	0.2500	0.2050	0.2100	0.2100	409,500
May 17, 2022	0.2550	0.2800	0.2350	0.2400	0.2400	465,000
May 16, 2022	0.3500	0.3700	0.3050	0.3150	0.3150	86,200
May 13, 2022	0.3300	0.3300	0.3050	0.3200	0.3200	85,700
May 12, 2022	0.2750	0.3300	0.2550	0.3250	0.3250	173,900
May 11, 2022	0.3050	0.3050	0.2700	0.2750	0.2750	67,300
May 10, 2022	0.2500	0.3000	0.2450	0.3000	0.3000	169,300
May 09, 2022	0.2700	0.2700	0.2300	0.2450	0.2450	195,400
May 06, 2022	0.2850	0.2850	0.2550	0.2750	0.2750	107,800
May 05, 2022	0.2850	0.3050	0.2800	0.2800	0.2800	100,800
May 04, 2022	0.2900	0.2950	0.2800	0.2900	0.2900	88,200
May 03, 2022	0.3200	0.3200	0.2850	0.2850	0.2850	255,100
May 02, 2022	0.3450	0.3500	0.3100	0.3150	0.3150	166,400
Apr 29, 2022	0.3700	0.3700	0.3250	0.3550	0.3550	160,500
Apr 28, 2022	0.3850	0.3900	0.3600	0.3750	0.3750	170,200
Apr 27, 2022	0.4050	0.4150	0.3750	0.3900	0.3900	126,900
Apr 26, 2022	0.4200	0.4200	0.3950	0.3950	0.3950	114,300
Apr 25, 2022	0.4300	0.4300	0.4100	0.4150	0.4150	113,400
Apr 22, 2022	0.4400	0.4500	0.4300	0.4300	0.4300	97,200
Apr 21, 2022	0.4200	0.4400	0.4150	0.4400	0.4400	112,500
Apr 20, 2022	0.4200	0.4200	0.4100	0.4200	0.4200	88,300
Apr 19, 2022	0.4050	0.4250	0.4050	0.4150	0.4150	69,100
Apr 18, 2022	0.4300	0.4300	0.4050	0.4100	0.4100	93,300
Apr 14, 2022	0.4450	0.4500	0.4300	0.4350	0.4350	88,400
Apr 13, 2022	0.4550	0.4600	0.4400	0.4400	0.4400	107,400
Apr 12, 2022	0.4850	0.4900	0.4500	0.4500	0.4500	144,700
Apr 11, 2022	0.5200	0.5300	0.4750	0.4800	0.4800	151,200
Apr 08, 2022	0.5300	0.5300	0.5100	0.5200	0.5200	58,400
Apr 07, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	47,500
Apr 06, 2022	0.5400	0.5500	0.5200	0.5400	0.5400	51,000
Apr 05, 2022	0.5800	0.5800	0.5400	0.5400	0.5400	108,400
Apr 04, 2022	0.6000	0.6000	0.5400	0.5800	0.5800	196,300
Apr 01, 2022	0.6300	0.6300	0.5900	0.6100	0.6100	89,300
Mar 31, 2022	0.6400	0.6400	0.6000	0.6400	0.6400	50,900
Mar 30, 2022	0.6200	0.6400	0.5900	0.6400	0.6400	102,800
Mar 29, 2022	0.5900	0.6100	0.5500	0.6100	0.6100	72,700
Mar 28, 2022	0.6400	0.6400	0.5900	0.5900	0.5900	69,900
Mar 25, 2022	0.5900	0.6500	0.5700	0.6400	0.6400	170,800
Mar 24, 2022	0.5200	0.6100	0.5200	0.5900	0.5900	182,400
Mar 23, 2022	0.5100	0.5300	0.5000	0.5200	0.5200	137,500
Mar 22, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	75,900
Mar 21, 2022	0.5200	0.5200	0.4900	0.5000	0.5000	140,700
Mar 18, 2022	0.5000	0.5100	0.4800	0.4900	0.4900	208,100
Mar 17, 2022	0.4800	0.5000	0.4500	0.4900	0.4900	1,176,300
Mar 16, 2022	0.5200	0.5700	0.4900	0.4900	0.4900	1,227,300
Mar 15, 2022	0.8600	0.8700	0.6500	0.7000	0.7000	338,800
Mar 14, 2022	0.7900	0.9000	0.7900	0.8400	0.8400	110,200
Mar 11, 2022	0.8600	0.9100	0.7900	0.7900	0.7900	192,300
Mar 10, 2022	0.7100	0.9700	0.7000	0.8700	0.8700	254,800
Mar 09, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	32,700
Mar 08, 2022	0.7200	0.7200	0.6700	0.7100	0.7100	104,800
Mar 07, 2022	0.7200	0.7300	0.6600	0.6900	0.6900	78,100
Mar 04, 2022	0.7100	0.8000	0.6900	0.7200	0.7200	169,900
Mar 03, 2022	0.6600	0.7100	0.6400	0.7000	0.7000	96,600
Mar 02, 2022	0.6600	0.6600	0.6400	0.6500	0.6500	67,400
Mar 01, 2022	0.6600	0.6900	0.6400	0.6600	0.6600	52,000
Feb 28, 2022	0.6700	0.7000	0.6500	0.6500	0.6500	42,500
Feb 25, 2022	0.6600	0.6800	0.6300	0.6600	0.6600	100,500
Feb 24, 2022	0.6500	0.6700	0.6300	0.6500	0.6500	101,200
Feb 23, 2022	0.6600	0.6800	0.6500	0.6700	0.6700	61,600
Feb 22, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	65,300
Feb 18, 2022	0.7200	0.7400	0.6700	0.7000	0.7000	103,400
Feb 17, 2022	0.7100	0.7400	0.7000	0.7100	0.7100	60,600
Feb 16, 2022	0.7400	0.7400	0.7000	0.7100	0.7100	97,700
Feb 15, 2022	0.7500	0.7500	0.7200	0.7400	0.7400	46,600
Feb 14, 2022	0.7500	0.7700	0.7200	0.7300	0.7300	62,300
Feb 11, 2022	0.7700	0.7700	0.7200	0.7400	0.7400	124,000
Feb 10, 2022	0.7800	0.8000	0.7700	0.7700	0.7700	21,400
Feb 09, 2022	0.7600	0.8000	0.7600	0.7800	0.7800	57,700
Feb 08, 2022	0.7500	0.7800	0.7400	0.7600	0.7600	31,900
Feb 07, 2022	0.7700	0.7900	0.7400	0.7500	0.7500	57,000
Feb 04, 2022	0.7900	0.7900	0.7500	0.7600	0.7600	31,100
Feb 03, 2022	0.7900	0.7900	0.7600	0.7700	0.7700	43,400
Feb 02, 2022	0.7900	0.7900	0.7500	0.7900	0.7900	22,000
Feb 01, 2022	0.7700	0.8200	0.7600	0.7900	0.7900	65,100
Jan 31, 2022	0.7300	0.7900	0.7300	0.7600	0.7600	88,000
Jan 28, 2022	0.7600	0.7600	0.7200	0.7300	0.7300	79,600
Jan 27, 2022	0.7900	0.8100	0.7400	0.7400	0.7400	30,200
Jan 26, 2022	0.8000	0.8300	0.7700	0.7900	0.7900	79,100
Jan 25, 2022	0.7400	0.8400	0.7400	0.8100	0.8100	140,000
Jan 24, 2022	0.6600	0.7900	0.6000	0.7800	0.7800	312,400
Jan 21, 2022	0.7500	0.7900	0.6800	0.7000	0.7000	340,300
Jan 20, 2022	0.8100	0.8200	0.7700	0.7700	0.7700	101,400
Jan 19, 2022	0.8500	0.8500	0.7600	0.7700	0.7700	96,400
Jan 18, 2022	0.8700	0.8800	0.8000	0.8200	0.8200	175,900
Jan 17, 2022	0.8900	0.9100	0.8600	0.8900	0.8900	29,600
Jan 14, 2022	0.8600	0.8900	0.8500	0.8900	0.8900	93,900
Jan 13, 2022	0.9000	0.9200	0.8700	0.8700	0.8700	85,300
Jan 12, 2022	0.9300	0.9600	0.9200	0.9400	0.9400	68,800
Jan 11, 2022	0.8700	0.9400	0.8700	0.9200	0.9200	78,300
Jan 10, 2022	0.9100	0.9200	0.8700	0.8900	0.8900	81,100
Jan 07, 2022	0.9200	0.9500	0.9000	0.9000	0.9000	47,900
Jan 06, 2022	0.9900	0.9900	0.8900	0.9000	0.9000	226,000
Jan 05, 2022	0.9900	1.0700	0.9300	0.9500	0.9500	125,100
Jan 04, 2022	1.0400	1.0400	0.9500	1.0200	1.0200	121,700
Dec 31, 2021	0.9900	0.9900	0.9300	0.9300	0.9300	85,200
Dec 30, 2021	1.0000	1.0200	0.9500	0.9900	0.9900	157,500
Dec 29, 2021	0.9900	1.0100	0.9200	1.0000	1.0000	368,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD38,708.73+925.27(+2.45%)

The Very Good Food Company Inc. (VERY.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
38,708.73
+925.27(+2.45%)