Canada Markets open in 2 hrs 8 mins

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7800+0.0800 (+11.43%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 20220.66000.79000.60000.78000.7800312,400
Jan. 21, 20220.75000.79000.68000.70000.7000340,300
Jan. 20, 20220.81000.82000.77000.77000.7700101,400
Jan. 19, 20220.85000.85000.76000.77000.770096,400
Jan. 18, 20220.87000.88000.80000.82000.8200175,900
Jan. 17, 20220.89000.91000.86000.89000.890029,600
Jan. 14, 20220.86000.89000.85000.89000.890093,900
Jan. 13, 20220.90000.92000.87000.87000.870085,300
Jan. 12, 20220.93000.96000.92000.94000.940068,800
Jan. 11, 20220.87000.94000.87000.92000.920078,300
Jan. 10, 20220.91000.92000.87000.89000.890081,100
Jan. 07, 20220.92000.95000.90000.90000.900047,900
Jan. 06, 20220.99000.99000.89000.90000.9000226,000
Jan. 05, 20220.99001.07000.93000.95000.9500125,100
Jan. 04, 20221.04001.04000.95001.02001.0200121,700
Dec. 31, 20210.99000.99000.93000.93000.930085,200
Dec. 30, 20211.00001.02000.95000.99000.9900157,500
Dec. 29, 20210.99001.01000.92001.00001.0000368,500
Dec. 24, 20211.07001.08001.04001.07001.070023,400
Dec. 23, 20211.08001.08001.03001.05001.050045,700
Dec. 22, 20211.06001.08001.05001.08001.080046,300
Dec. 21, 20211.07001.08001.06001.07001.070030,600
Dec. 20, 20211.08001.08001.06001.08001.080077,900
Dec. 17, 20211.03001.10001.03001.09001.090042,700
Dec. 16, 20211.09001.12001.03001.03001.030090,500
Dec. 15, 20211.10001.14001.04001.10001.1000134,300
Dec. 14, 20211.11001.11001.07001.10001.100046,400
Dec. 13, 20211.17001.17001.08001.10001.1000122,900
Dec. 10, 20211.23001.23001.16001.18001.180079,500
Dec. 09, 20211.19001.19001.15001.18001.1800107,700
Dec. 08, 20211.27001.27001.17001.18001.1800208,200
Dec. 07, 20211.17001.24001.17001.24001.2400240,600
Dec. 06, 20211.08001.18001.03001.13001.1300208,400
Dec. 03, 20211.09001.10001.02001.08001.0800329,000
Dec. 02, 20211.11001.14001.05001.08001.0800294,200
Dec. 01, 20211.22001.26001.10001.12001.1200345,800
Nov. 30, 20211.20001.20001.06001.20001.2000568,500
Nov. 29, 20211.36001.36001.20001.22001.2200275,300
Nov. 26, 20211.30001.34001.30001.34001.3400124,700
Nov. 25, 20211.43001.44001.30001.36001.3600401,600
Nov. 24, 20211.53001.62001.42001.44001.4400452,800
Nov. 23, 20211.69001.69001.55001.57001.5700131,400
Nov. 22, 20211.77001.77001.60001.66001.6600174,100
Nov. 19, 20211.67001.80001.55001.71001.7100281,300
Nov. 18, 20211.75001.75001.54001.59001.5900551,700
Nov. 17, 20211.86001.86001.72001.75001.7500304,400
Nov. 16, 20211.91001.92001.84001.88001.8800205,500
Nov. 15, 20211.96001.96001.90001.92001.9200105,000
Nov. 12, 20211.98001.98001.94001.96001.960067,100
Nov. 11, 20211.94001.96001.90001.96001.9600113,700
Nov. 10, 20211.98001.99001.92001.94001.9400155,500
Nov. 09, 20212.06002.06001.98002.00002.0000153,900
Nov. 08, 20212.11002.11002.03002.05002.050079,100
Nov. 05, 20212.09002.09002.03002.09002.090068,000
Nov. 04, 20212.20002.20002.07002.08002.0800116,000
Nov. 03, 20212.06002.17002.03002.16002.1600121,000
Nov. 02, 20212.05002.10001.98002.09002.0900256,900
Nov. 01, 20212.10002.16002.08002.09002.0900158,100
Oct. 29, 20211.97002.12001.92002.09002.0900245,500
Oct. 28, 20211.97001.98001.92001.96001.9600100,100
Oct. 27, 20212.02002.02001.93001.95001.9500238,400
Oct. 26, 20212.08002.10001.85002.06002.0600566,500
Oct. 25, 20212.12002.13002.00002.05002.0500402,600
Oct. 22, 20212.18002.18002.10002.12002.1200281,100
Oct. 21, 20212.17002.20002.11002.20002.2000251,800
Oct. 20, 20212.25002.25002.12002.16002.1600335,400
Oct. 19, 20212.11002.22002.09002.19002.1900506,200
Oct. 18, 20212.28002.28002.05502.08002.08001,096,100
Oct. 15, 20212.37002.39002.15002.22002.22002,672,300
Oct. 14, 20213.09003.09002.77002.88002.8800343,800
Oct. 13, 20213.25003.38002.90002.97002.9700504,800
Oct. 12, 20213.50003.68003.13003.16003.1600759,200
Oct. 08, 20213.42003.44003.13003.29003.2900199,000
Oct. 07, 20212.99003.50002.99003.41003.4100530,400
Oct. 06, 20212.71003.00002.67002.98002.9800351,300
Oct. 05, 20212.67002.75002.51002.74002.7400161,500
Oct. 04, 20212.40002.70002.37002.63002.6300438,900
Oct. 01, 20212.49002.50002.32002.36002.3600212,000
Sep. 30, 20212.50002.58002.47002.50002.5000159,500
Sep. 29, 20212.65002.71002.56002.60002.600092,500
Sep. 28, 20212.69002.71002.56002.65002.6500129,400
Sep. 27, 20212.76002.77002.67002.71002.7100100,200
Sep. 24, 20212.73002.77002.70002.75002.750069,600
Sep. 23, 20212.72002.78002.70002.74002.740070,400
Sep. 22, 20212.78002.79002.70002.73002.7300144,500
Sep. 21, 20212.87002.88002.76002.78002.780097,800
Sep. 20, 20212.92002.92002.77002.86002.8600113,500
Sep. 17, 20212.96002.96002.82002.90002.9000101,500
Sep. 16, 20212.82003.00002.82002.95002.950086,600
Sep. 15, 20212.88002.88002.81002.83002.8300147,600
Sep. 14, 20212.92002.97002.86002.88002.880077,300
Sep. 13, 20212.98002.98002.90002.90002.900042,000
Sep. 10, 20213.00003.00002.93002.93002.930051,900
Sep. 09, 20212.96003.00002.90002.98002.980090,400
Sep. 08, 20213.00003.03002.92002.97002.970078,900
Sep. 07, 20213.02003.06002.96003.03003.030071,900
Sep. 03, 20213.06003.07002.93002.96002.9600141,500
Sep. 02, 20213.06003.08003.02003.06003.060070,600
Sep. 01, 20213.06003.08003.01003.02003.020085,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...