Canada markets closed

Vext Science, Inc. (VEXT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3050-0.0050 (-1.61%)
At close: 03:37PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.30500.31000.30000.30500.305020,503
May 06, 20240.32000.32000.30000.31000.310073,163
May 03, 20240.32000.34000.31500.32500.325071,300
May 02, 20240.31000.33000.30000.33000.3300198,655
May 01, 20240.32000.32000.30500.31500.315026,566
Apr 30, 20240.24500.38000.24500.33000.3300309,744
Apr 29, 20240.24500.24500.24000.24000.24005,004
Apr 26, 20240.23500.24000.23500.24000.240018,000
Apr 25, 20240.24000.24000.23000.23500.235039,504
Apr 24, 20240.24000.24000.24000.24000.2400-
Apr 23, 20240.24000.24000.24000.24000.240019,500
Apr 22, 20240.24000.24500.23500.24500.245038,520
Apr 19, 20240.24500.24500.24000.24000.240024,000
Apr 18, 20240.25000.25500.24000.24500.245050,439
Apr 17, 20240.25000.25500.24500.25000.250061,244
Apr 16, 20240.25000.26000.25000.25500.25508,019
Apr 15, 20240.26500.26500.25000.25500.255019,339
Apr 12, 20240.28000.28000.25500.25500.255026,803
Apr 11, 20240.27500.28000.27500.28000.280010,517
Apr 10, 20240.27000.27500.27000.27500.275021,603
Apr 09, 20240.29000.29000.27000.27000.270021,817
Apr 08, 20240.28000.29000.28000.28000.280046,217
Apr 05, 20240.28000.28500.28000.28000.280023,003
Apr 04, 20240.29000.29000.27500.27500.275071,677
Apr 03, 20240.27000.28000.27000.28000.280037,517
Apr 02, 20240.28000.28000.28000.28000.2800-
Apr 01, 20240.28000.28000.27500.28000.280012,268
Mar 28, 20240.28500.28500.28000.28000.280010,535
Mar 27, 20240.26500.28000.25000.28000.280052,821
Mar 26, 20240.27000.27000.26500.26500.265021,503
Mar 25, 20240.28000.28000.27000.27000.270028,000
Mar 22, 20240.29000.29000.27000.27500.275012,903
Mar 21, 20240.28500.28500.28500.28500.2850500
Mar 20, 20240.27000.28500.26500.28500.285039,013
Mar 19, 20240.27500.27500.26000.27000.270036,313
Mar 18, 20240.27500.28000.26500.28000.280065,518
Mar 15, 20240.23000.28000.23000.28000.2800156,304
Mar 14, 20240.23000.23000.23000.23000.23008,725
Mar 13, 20240.22500.23000.22500.23000.230055,449
Mar 12, 20240.22500.22500.22000.22000.220033,000
Mar 11, 20240.23500.23500.21500.23000.2300144,604
Mar 08, 20240.26000.26000.23500.23500.2350403,343
Mar 07, 20240.26000.26500.26000.26000.260053,929
Mar 06, 20240.27500.27500.26000.26000.260041,268
Mar 05, 20240.28500.29000.27500.27500.2750145,600
Mar 04, 20240.29000.29000.29000.29000.290018,003
Mar 01, 20240.29500.29500.29500.29500.295081,531
Feb 29, 20240.29000.29500.28500.29500.295047,019
Feb 28, 20240.29500.29500.28500.29000.290067,500
Feb 27, 20240.30000.30000.29000.29500.2950172,076
Feb 26, 20240.31500.31500.31000.31000.31009,288
Feb 23, 20240.31500.31500.31500.31500.315021,500
Feb 22, 20240.31500.31500.31500.31500.315028,825
Feb 21, 20240.34500.34500.31500.32000.3200162,700
Feb 20, 20240.36500.36500.35000.35000.35009,500
Feb 16, 20240.37000.37000.34500.37000.370021,500
Feb 15, 20240.35000.37000.35000.37000.370035,320
Feb 14, 20240.34500.35000.33000.34500.345031,000
Feb 13, 20240.35000.35000.34500.34500.345042,050
Feb 12, 20240.37500.37500.35500.35500.355083,257
Feb 09, 20240.39500.39500.38000.38000.3800111,200
Feb 08, 20240.41000.41000.39000.40500.405039,202
Feb 07, 20240.42000.42000.41000.41000.410011,000
Feb 06, 20240.40000.42000.38500.42000.420037,736
Feb 05, 20240.36000.41500.36000.41000.410092,500
Feb 02, 20240.37000.37000.36500.37000.370034,910
Feb 01, 20240.37000.38000.36500.37500.375037,500
Jan 31, 20240.36000.37000.36000.36500.3650106,500
Jan 30, 20240.35000.37000.34500.36500.365098,500
Jan 29, 20240.35000.35500.34500.35500.355014,300
Jan 26, 20240.36500.36500.35500.35500.35505,500
Jan 25, 20240.33500.36500.33500.36500.365042,000
Jan 24, 20240.31000.34000.31000.33500.335036,500
Jan 23, 20240.32500.32500.30500.31000.310016,500
Jan 22, 20240.31000.33000.31000.32500.325023,000
Jan 19, 20240.32500.32500.29000.31000.310080,000
Jan 18, 20240.32500.32500.32000.32000.320037,000
Jan 17, 20240.33000.33500.32000.32000.320073,100
Jan 16, 20240.32000.35000.31500.33000.330030,000
Jan 15, 20240.32000.33000.32000.32500.325016,200
Jan 12, 20240.29500.31000.29000.31000.310079,203
Jan 11, 20240.29000.29000.29000.29000.2900-
Jan 10, 20240.29500.29500.29000.29000.290012,000
Jan 09, 20240.30500.30500.29000.29500.295065,500
Jan 08, 20240.29500.30500.29000.30000.300015,850
Jan 05, 20240.29000.29500.29000.29500.295059,402
Jan 04, 20240.29500.30000.28500.29000.290012,600
Jan 03, 20240.28500.29500.28500.29500.295064,500
Jan 02, 20240.29500.29500.28000.28000.28009,517
Dec 29, 20230.29000.29000.28500.29000.29008,099
Dec 28, 20230.28500.30500.28000.28000.280079,834
Dec 27, 20230.27500.29500.27000.29000.290098,300
Dec 22, 20230.27000.27500.26000.27500.275034,503
Dec 21, 20230.26000.26500.26000.26500.26505,000
Dec 20, 20230.26000.26500.25500.25500.255011,750
Dec 19, 20230.25500.26000.25500.25500.25507,077
Dec 18, 20230.26500.27000.25500.26000.260012,643
Dec 15, 20230.27500.27500.27000.27000.27006,519
Dec 14, 20230.28000.28000.27000.27500.275010,503
Dec 13, 20230.27000.28000.27000.28000.280019,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...