Canada Markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250-0.0200 (-13.79%)
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.13500.14000.12500.12500.1250227,200
Nov 24, 20220.14500.15000.13500.14500.1450210,000
Nov 23, 20220.12500.18000.11500.14000.14001,044,700
Nov 22, 20220.10500.11500.10000.10500.1050159,300
Nov 21, 20220.11000.11000.10000.10000.1000145,000
Nov 18, 20220.10500.11000.10500.11000.1100160,200
Nov 17, 20220.10000.11000.09500.10000.1000126,600
Nov 16, 20220.10000.10500.09500.10000.1000399,600
Nov 15, 20220.10000.10000.09000.09500.0950520,300
Nov 14, 20220.11500.11500.10000.10500.1050471,200
Nov 11, 20220.09500.11500.09500.11000.1100688,600
Nov 10, 20220.10000.11000.08500.09500.09501,086,100
Nov 09, 20220.10000.10000.10000.10000.1000183,900
Nov 08, 20220.11000.11000.10000.10000.1000706,400
Nov 07, 20220.11000.11000.10500.11000.1100568,400
Nov 04, 20220.12000.12000.10500.11500.1150975,200
Nov 03, 20220.13000.13000.11500.12000.1200450,900
Nov 02, 20220.14000.14000.13000.14000.140092,800
Nov 01, 20220.14000.14000.13000.13000.1300184,000
Oct 31, 20220.14000.14000.13000.14000.1400128,100
Oct 28, 20220.13500.14000.13500.13500.1350118,100
Oct 27, 20220.14000.14500.14000.14500.1450165,400
Oct 26, 20220.14000.15000.14000.15000.1500467,000
Oct 25, 20220.15000.15000.14000.15000.150055,000
Oct 24, 20220.15000.15500.14500.15000.1500188,700
Oct 21, 20220.15000.15000.14500.14500.145074,200
Oct 20, 20220.15000.15000.14000.15000.1500212,400
Oct 19, 20220.14500.15000.14000.14000.1400237,700
Oct 18, 20220.13500.15000.13500.15000.1500314,900
Oct 17, 20220.13000.14000.12500.14000.1400118,600
Oct 14, 20220.14000.14500.13500.14000.140071,200
Oct 13, 20220.14500.15000.14000.14500.145092,200
Oct 12, 20220.15000.16000.15000.16000.1600128,800
Oct 11, 20220.16000.16000.15000.15500.1550112,200
Oct 07, 20220.18500.18500.15500.16000.1600250,500
Oct 06, 20220.16500.18000.16500.17000.170089,300
Oct 05, 20220.15000.18000.15000.16500.1650109,100
Oct 04, 20220.17000.18000.16500.18000.1800220,300
Oct 03, 20220.17500.18500.15500.16500.1650137,400
Sept 30, 20220.17500.18000.17000.17000.170022,400
Sept 29, 20220.18500.18500.15500.17000.1700213,200
Sept 28, 20220.17500.18500.17000.18000.180086,400
Sept 27, 20220.18000.18000.17500.17500.175066,700
Sept 26, 20220.18500.18500.18000.18000.180020,600
Sept 23, 20220.19000.19000.18000.18500.185056,000
Sept 22, 20220.19500.19500.18000.19000.190091,100
Sept 21, 20220.19500.21500.18500.18500.185060,000
Sept 20, 20220.19000.19500.18000.19500.195072,100
Sept 19, 20220.20000.20000.18500.19000.190045,700
Sept 16, 20220.20000.20500.19500.20000.2000185,200
Sept 15, 20220.20500.21000.20000.20500.2050134,300
Sept 14, 20220.22000.22000.21000.21500.2150349,300
Sept 13, 20220.21000.22000.20000.21000.2100367,000
Sept 12, 20220.23000.23000.20500.21000.2100161,500
Sept 09, 20220.25000.25000.21500.22500.2250537,000
Sept 08, 20220.20500.27000.20500.22000.2200418,700
Sept 07, 20220.19500.20000.19000.19500.195015,900
Sept 06, 20220.20000.20000.19000.19500.195061,300
Sept 02, 20220.19000.20500.18000.20000.2000200,400
Sept 01, 20220.20500.20500.19000.19000.190092,500
Aug 31, 20220.20000.21000.20000.21000.210047,100
Aug 30, 20220.21500.21500.19500.19500.1950111,000
Aug 29, 20220.22000.22500.20000.21000.210063,600
Aug 26, 20220.23000.23500.22000.22000.2200123,300
Aug 25, 20220.24000.24500.22500.22500.2250114,000
Aug 24, 20220.23500.24000.22500.23500.2350116,400
Aug 23, 20220.23000.24000.22500.23000.230052,500
Aug 22, 20220.23500.23500.22000.23000.2300100,700
Aug 19, 20220.24000.24500.22500.23500.235089,100
Aug 18, 20220.25000.25000.23000.23500.2350191,900
Aug 17, 20220.24500.25500.24000.25000.250095,000
Aug 16, 20220.27000.27000.24000.25000.2500523,200
Aug 15, 20220.28000.28000.26000.27000.270074,300
Aug 12, 20220.25500.28500.25500.27000.2700112,500
Aug 11, 20220.26000.28500.26000.27500.2750105,400
Aug 10, 20220.25500.27500.25500.26500.2650134,900
Aug 09, 20220.25000.28500.25000.26500.2650131,100
Aug 08, 20220.28500.29000.27000.28000.2800115,800
Aug 05, 20220.27500.28500.27000.27500.275078,600
Aug 04, 20220.27500.29000.26000.28500.2850109,000
Aug 03, 20220.26500.28000.26000.28000.280097,200
Aug 02, 20220.28000.28000.26500.27500.275045,800
Jul 29, 20220.25500.29000.25500.28500.2850180,100
Jul 28, 20220.28000.28500.25500.28500.2850146,400
Jul 27, 20220.25000.28000.25000.27000.2700185,700
Jul 26, 20220.25000.28500.25000.28500.2850278,500
Jul 25, 20220.29000.30000.26500.28000.2800168,700
Jul 22, 20220.30000.30000.28000.28500.285085,200
Jul 21, 20220.30000.30000.28500.29500.295081,000
Jul 20, 20220.30500.31500.29000.29500.2950282,800
Jul 19, 20220.32000.32000.28000.30000.3000260,500
Jul 18, 20220.30000.31500.28500.31000.3100237,200
Jul 15, 20220.28000.29500.28000.29000.290059,900
Jul 14, 20220.30000.30500.28000.28500.2850190,800
Jul 13, 20220.30500.31000.29500.30500.305028,800
Jul 12, 20220.32000.32000.30000.30500.3050360,600
Jul 11, 20220.31000.33000.30500.31500.315085,300
Jul 08, 20220.33000.33000.30000.32000.3200165,600
Jul 07, 20220.35000.35000.32000.33000.3300379,200
Jul 06, 20220.34000.34000.30000.32500.3250217,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...