Canada Markets open in 5 hrs 32 mins

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3200+0.0050 (+1.59%)
At close: 11:52AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 04, 20220.31500.33500.27000.32500.3250143,300
Jun 30, 20220.33500.35500.30500.31500.3150264,600
Jun 29, 20220.35000.35000.31500.34000.3400257,000
Jun 28, 20220.38500.38500.34000.35000.3500422,500
Jun 27, 20220.39000.40000.37000.39000.3900129,100
Jun 24, 20220.40000.40000.36500.38000.3800238,800
Jun 23, 20220.37000.40500.35500.39500.3950633,500
Jun 22, 20220.35000.35000.32500.34000.3400155,200
Jun 21, 20220.36000.36000.34500.35000.3500147,900
Jun 20, 20220.36000.37000.35500.36000.360046,500
Jun 17, 20220.36000.36500.34000.36500.365077,400
Jun 16, 20220.35500.37000.33500.34000.3400184,300
Jun 15, 20220.37000.38500.35500.36500.3650154,900
Jun 14, 20220.38500.40500.33500.37500.3750463,900
Jun 13, 20220.35000.46000.33000.37500.37501,090,600
Jun 10, 20220.33000.39500.32000.36500.3650392,100
Jun 09, 20220.35500.35500.32500.33500.3350273,100
Jun 08, 20220.26500.50000.26000.36000.36001,852,400
Jun 07, 20220.27500.27500.24000.27500.2750341,600
Jun 06, 20220.30500.30500.26500.28000.2800248,400
Jun 03, 20220.30500.30500.29000.29000.290087,000
Jun 02, 20220.31000.31500.29000.31500.3150241,300
Jun 01, 20220.32500.32500.29000.30500.3050345,800
May 31, 20220.33500.34000.29500.32000.3200771,600
May 30, 20220.33000.36000.31000.32000.3200385,400
May 27, 20220.39000.40500.32000.33000.33001,091,500
May 26, 20220.41000.47500.39000.40500.40501,896,400
May 25, 20220.20000.59000.18500.38000.38005,065,200
May 24, 20220.20500.21000.17000.17500.1750536,800
May 20, 20220.21000.23000.20000.20000.2000296,200
May 19, 20220.22000.24500.20000.20500.2050319,400
May 18, 20220.23500.25000.20500.21000.2100409,500
May 17, 20220.25500.28000.23500.24000.2400465,000
May 16, 20220.35000.37000.30500.31500.315086,200
May 13, 20220.33000.33000.30500.32000.320085,700
May 12, 20220.27500.33000.25500.32500.3250173,900
May 11, 20220.30500.30500.27000.27500.275067,300
May 10, 20220.25000.30000.24500.30000.3000169,300
May 09, 20220.27000.27000.23000.24500.2450195,400
May 06, 20220.28500.28500.25500.27500.2750107,800
May 05, 20220.28500.30500.28000.28000.2800100,800
May 04, 20220.29000.29500.28000.29000.290088,200
May 03, 20220.32000.32000.28500.28500.2850255,100
May 02, 20220.34500.35000.31000.31500.3150166,400
Apr 29, 20220.37000.37000.32500.35500.3550160,500
Apr 28, 20220.38500.39000.36000.37500.3750170,200
Apr 27, 20220.40500.41500.37500.39000.3900126,900
Apr 26, 20220.42000.42000.39500.39500.3950114,300
Apr 25, 20220.43000.43000.41000.41500.4150113,400
Apr 22, 20220.44000.45000.43000.43000.430097,200
Apr 21, 20220.42000.44000.41500.44000.4400112,500
Apr 20, 20220.42000.42000.41000.42000.420088,300
Apr 19, 20220.40500.42500.40500.41500.415069,100
Apr 18, 20220.43000.43000.40500.41000.410093,300
Apr 14, 20220.44500.45000.43000.43500.435088,400
Apr 13, 20220.45500.46000.44000.44000.4400107,400
Apr 12, 20220.48500.49000.45000.45000.4500144,700
Apr 11, 20220.52000.53000.47500.48000.4800151,200
Apr 08, 20220.53000.53000.51000.52000.520058,400
Apr 07, 20220.55000.55000.53000.54000.540047,500
Apr 06, 20220.54000.55000.52000.54000.540051,000
Apr 05, 20220.58000.58000.54000.54000.5400108,400
Apr 04, 20220.60000.60000.54000.58000.5800196,300
Apr 01, 20220.63000.63000.59000.61000.610089,300
Mar 31, 20220.64000.64000.60000.64000.640050,900
Mar 30, 20220.62000.64000.59000.64000.6400102,800
Mar 29, 20220.59000.61000.55000.61000.610072,700
Mar 28, 20220.64000.64000.59000.59000.590069,900
Mar 25, 20220.59000.65000.57000.64000.6400170,800
Mar 24, 20220.52000.61000.52000.59000.5900182,400
Mar 23, 20220.51000.53000.50000.52000.5200137,500
Mar 22, 20220.52000.52000.50000.50000.500075,900
Mar 21, 20220.52000.52000.49000.50000.5000140,700
Mar 18, 20220.50000.51000.48000.49000.4900208,100
Mar 17, 20220.48000.50000.45000.49000.49001,176,300
Mar 16, 20220.52000.57000.49000.49000.49001,227,300
Mar 15, 20220.86000.87000.65000.70000.7000338,800
Mar 14, 20220.79000.90000.79000.84000.8400110,200
Mar 11, 20220.86000.91000.79000.79000.7900192,300
Mar 10, 20220.71000.97000.70000.87000.8700254,800
Mar 09, 20220.70000.72000.70000.72000.720032,700
Mar 08, 20220.72000.72000.67000.71000.7100104,800
Mar 07, 20220.72000.73000.66000.69000.690078,100
Mar 04, 20220.71000.80000.69000.72000.7200169,900
Mar 03, 20220.66000.71000.64000.70000.700096,600
Mar 02, 20220.66000.66000.64000.65000.650067,400
Mar 01, 20220.66000.69000.64000.66000.660052,000
Feb 28, 20220.67000.70000.65000.65000.650042,500
Feb 25, 20220.66000.68000.63000.66000.6600100,500
Feb 24, 20220.65000.67000.63000.65000.6500101,200
Feb 23, 20220.66000.68000.65000.67000.670061,600
Feb 22, 20220.67000.67000.65000.65000.650065,300
Feb 18, 20220.72000.74000.67000.70000.7000103,400
Feb 17, 20220.71000.74000.70000.71000.710060,600
Feb 16, 20220.74000.74000.70000.71000.710097,700
Feb 15, 20220.75000.75000.72000.74000.740046,600
Feb 14, 20220.75000.77000.72000.73000.730062,300
Feb 11, 20220.77000.77000.72000.74000.7400124,000
Feb 10, 20220.78000.80000.77000.77000.770021,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...