Vice Health and Wellness Inc. (VICE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 02:58PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 01, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	2,219,302
Mar 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	48,500
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	159,874
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,795
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,489
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	36,100
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	29,000
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,001
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,560
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,760
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	106,000
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,853
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,160
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	170,220
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	950,293
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,984
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,327,093
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	266,000
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,211,100
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,828,728
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,189,057
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,008
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,000
Jan 11, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	21,248
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,350
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	36,000
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	967,520
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	815,714
Dec 27, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	570,088
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7346-0.0002(-0.03%)

CRUDE OIL79.82-0.24(-0.30%)

Bitcoin CAD91,109.62-155.27(-0.17%)

Vice Health and Wellness Inc. (VICE.CN)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7346
-0.0002(-0.03%)

CRUDE OIL
79.82
-0.24(-0.30%)

Bitcoin CAD
91,109.62
-155.27(-0.17%)