Canada markets closed

Via Renewables, Inc. (VIASP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
21.63+0.38 (+1.79%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.4021.7821.3221.6321.6310,300
May 09, 202421.7321.9121.2121.5621.5614,500
May 08, 202421.9122.2221.5021.5021.5014,500
May 07, 202421.5022.0221.1721.8821.8829,900
May 06, 202419.7021.4319.7021.2521.2556,700
May 03, 202419.7519.8019.5919.7519.755,600
May 02, 202419.5219.9519.5219.6419.648,800
May 01, 202419.5919.6419.5219.5219.524,100
Apr 30, 202419.7419.7419.5119.6119.614,800
Apr 29, 202419.5719.7519.3219.6819.6812,900
Apr 26, 202419.7019.7019.2519.5019.503,800
Apr 25, 202419.7519.7519.2519.6719.674,200
Apr 24, 202419.7519.9619.5619.9619.961,600
Apr 23, 202419.6519.7919.3119.7919.7910,200
Apr 22, 202420.0020.0019.3619.5019.509,200
Apr 19, 202419.3619.7519.1919.3319.3316,000
Apr 18, 202419.8019.9219.2519.4519.4517,800
Apr 17, 202420.2520.6019.5019.5019.5031,800
Apr 16, 202420.2020.6019.9520.0220.0212,300
Apr 15, 202421.1021.2820.0020.1720.1712,200
Apr 12, 202421.4521.4520.5021.1521.1512,900
Apr 11, 202420.1421.4420.0020.7520.7519,100
Apr 10, 202420.1320.4019.7819.8119.8117,800
Apr 09, 202420.4920.6220.3520.5820.581,400
Apr 08, 202420.7620.9820.0120.5820.5829,400
Apr 05, 202420.6321.4620.3220.7420.7420,400
Apr 04, 202420.5420.6020.0020.4020.4023,400
Apr 03, 202420.7120.7119.8220.4820.4827,100
Apr 02, 202420.5320.5319.2519.7019.7037,500
Apr 01, 202421.7921.7919.9520.2020.2080,100
Mar 28, 202422.0022.0021.0121.6921.6941,000
Mar 28, 20240.76 Dividend
Mar 27, 202421.2222.9521.2222.4221.6679,300
Mar 26, 202421.0421.2021.0421.0520.3413,900
Mar 25, 202420.8021.2020.8020.8620.1519,000
Mar 22, 202420.7220.8920.7220.7220.025,700
Mar 21, 202420.7020.8520.5420.8520.1414,000
Mar 20, 202420.7720.9620.7020.9420.2312,200
Mar 19, 202421.0021.0020.6020.6019.9010,100
Mar 18, 202420.1520.4020.1120.4019.715,400
Mar 15, 202420.4020.4020.1020.2519.568,500
Mar 14, 202420.3020.5420.1120.2119.5311,000
Mar 13, 202419.6820.3019.6820.2819.5913,200
Mar 12, 202419.6419.9019.6119.7719.104,400
Mar 11, 202419.4020.0019.3919.7019.0314,700
Mar 08, 202419.5119.6419.4419.5918.9310,700
Mar 07, 202419.4119.6419.3519.5218.866,700
Mar 06, 202419.0519.3318.8519.3218.674,600
Mar 05, 202419.4319.4318.8019.0518.404,400
Mar 04, 202419.3019.4319.0419.2518.6010,200
Mar 01, 202418.7819.2718.7519.2718.627,200
Feb 29, 202418.7918.8718.6718.7918.155,400
Feb 28, 202418.6718.7118.4918.7018.0711,100
Feb 27, 202418.6518.7318.4018.5917.9610,100
Feb 26, 202418.6518.9218.3418.7518.1115,500
Feb 23, 202418.9518.9718.5518.8718.237,700
Feb 22, 202419.0019.0018.7018.9418.303,000
Feb 21, 202418.5018.9518.5018.9518.315,200
Feb 20, 202418.7419.0018.7418.7518.117,800
Feb 16, 202418.6419.0118.6419.0118.372,500
Feb 15, 202418.6918.8818.5318.8218.184,100
Feb 14, 202418.9218.9218.3418.6718.044,800
Feb 13, 202418.5118.9018.3418.8018.164,200
Feb 12, 202418.8619.3618.5018.9018.2617,600
Feb 09, 202419.2019.2518.8619.0218.389,700
Feb 08, 202419.2619.3818.8319.2218.574,500
Feb 07, 202419.1019.3618.8219.0918.4427,700
Feb 06, 202418.9319.1918.1119.0018.3618,700
Feb 05, 202419.2019.2318.6718.9518.317,000
Feb 02, 202419.0619.3318.0319.3318.677,400
Feb 01, 202419.1819.3318.7018.8718.2320,500
Jan 31, 202418.5019.2518.5019.0918.4410,300
Jan 30, 202418.3118.5018.0518.5017.877,900
Jan 29, 202418.2518.5017.9118.3017.688,800
Jan 26, 202418.1918.4917.5618.1917.5714,700
Jan 25, 202417.6618.0017.5517.9417.3313,100
Jan 24, 202417.6617.7017.1517.4316.8419,600
Jan 23, 202417.6017.8517.0517.3716.7811,900
Jan 22, 202417.2318.0017.0517.8517.2515,200
Jan 19, 202417.5517.7016.7517.2316.6528,200
Jan 18, 202418.9019.3517.3317.6117.0122,200
Jan 17, 202418.4918.9718.4918.8718.236,100
Jan 16, 202418.2518.7917.6118.4917.8614,200
Jan 12, 202417.8618.2017.5518.1817.5610,300
Jan 11, 202417.9918.0017.5017.8717.264,900
Jan 10, 202417.0117.9317.0117.9317.326,000
Jan 09, 202417.5017.8416.7817.8017.209,800
Jan 08, 202417.9417.9617.4917.6917.0921,400
Jan 05, 202417.5217.8817.0417.6117.0125,200
Jan 04, 202416.1117.8016.0317.3716.7878,500
Jan 03, 202417.8017.8116.0016.1915.64129,000
Jan 02, 202420.3720.4917.1217.8917.28152,700
Dec 29, 202320.9721.0020.5020.9520.2414,100
Dec 28, 202321.1421.1420.6520.8620.1611,100
Dec 28, 20230.765 Dividend
Dec 27, 202321.8021.9321.5221.5920.1224,400
Dec 26, 202321.4821.7021.3121.7020.2215,500
Dec 22, 202321.3621.6521.2121.6520.1810,300
Dec 21, 202321.4521.8921.0021.5920.1219,600
Dec 20, 202320.9421.9420.6921.5020.0424,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...