Canada markets open in 7 hours 55 minutes

Vior Inc. (VIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:14PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.13000.13000.12000.12000.12007,000
Aug 15, 20220.12000.12000.12000.12000.12003,500
Aug 12, 20220.13000.13000.12000.12000.120034,600
Aug 11, 20220.13000.13000.13000.13000.1300-
Aug 10, 20220.13000.13000.12000.13000.130024,000
Aug 09, 20220.12000.12000.12000.12000.12005,000
Aug 08, 20220.13000.13000.12000.13000.130012,000
Aug 05, 20220.12000.12000.12000.12000.120030,000
Aug 04, 20220.13000.13000.12000.13000.130030,000
Aug 03, 20220.13000.13000.13000.13000.130033,000
Aug 02, 20220.13000.13000.13000.13000.130018,500
Jul 29, 20220.13000.14000.13000.13000.130034,000
Jul 28, 20220.12000.12000.12000.12000.1200121,500
Jul 27, 20220.12000.12000.12000.12000.120050,000
Jul 26, 20220.12000.12000.12000.12000.120023,100
Jul 25, 20220.13000.13000.12000.12000.120011,500
Jul 22, 20220.13000.13000.13000.13000.130038,000
Jul 21, 20220.13000.13000.12000.13000.130055,800
Jul 20, 20220.13000.13000.13000.13000.1300-
Jul 19, 20220.13000.13000.13000.13000.13007,000
Jul 18, 20220.14000.14000.14000.14000.14007,000
Jul 15, 20220.13000.13000.13000.13000.13002,000
Jul 14, 20220.13000.13000.13000.13000.1300-
Jul 13, 20220.13000.13000.13000.13000.130011,500
Jul 12, 20220.14000.14000.13000.13000.130010,500
Jul 11, 20220.14000.14000.14000.14000.14007,000
Jul 08, 20220.14000.14000.14000.14000.14009,000
Jul 07, 20220.14000.14000.14000.14000.14003,500
Jul 06, 20220.14000.14000.14000.14000.14002,000
Jul 05, 20220.14000.14000.13000.13000.130023,000
Jul 04, 20220.14000.14000.14000.14000.140038,000
Jun 30, 20220.14000.14000.14000.14000.1400500
Jun 29, 20220.14000.14000.14000.14000.14009,000
Jun 28, 20220.14000.14000.14000.14000.14002,000
Jun 27, 20220.14000.14000.14000.14000.140029,000
Jun 24, 20220.14000.14000.14000.14000.14006,000
Jun 23, 20220.14000.14000.14000.14000.140049,000
Jun 22, 20220.14000.14000.14000.14000.14008,500
Jun 21, 20220.14000.14000.14000.14000.14003,000
Jun 20, 20220.14000.14000.14000.14000.140042,500
Jun 17, 20220.14000.14000.14000.14000.14003,000
Jun 16, 20220.14000.14000.14000.14000.140044,000
Jun 15, 20220.15000.15000.15000.15000.15001,000
Jun 14, 20220.14000.14000.14000.14000.14005,500
Jun 13, 20220.14000.14000.14000.14000.140037,300
Jun 10, 20220.15000.15000.15000.15000.15001,000
Jun 09, 20220.16000.16000.14000.14000.1400154,400
Jun 08, 20220.16000.16000.15000.16000.16009,500
Jun 07, 20220.14000.14000.14000.14000.14005,000
Jun 06, 20220.16000.16000.14000.14000.1400184,500
Jun 03, 20220.16000.16000.16000.16000.1600-
Jun 02, 20220.16000.16000.16000.16000.16003,500
Jun 01, 20220.16000.16000.16000.16000.16002,000
May 31, 20220.15000.15000.15000.15000.150017,000
May 30, 20220.15000.15000.15000.15000.150073,500
May 27, 20220.15000.15000.15000.15000.15002,000
May 26, 20220.16000.16000.14000.15000.1500179,000
May 25, 20220.16000.16000.15000.16000.160015,500
May 24, 20220.16000.16000.15000.16000.160028,000
May 20, 20220.16000.16000.16000.16000.1600-
May 19, 20220.16000.16000.16000.16000.16002,000
May 18, 20220.15000.15000.15000.15000.15002,000
May 17, 20220.16000.16000.15000.16000.16009,200
May 16, 20220.16000.16000.16000.16000.16002,000
May 13, 20220.16000.16000.16000.16000.16002,000
May 12, 20220.16000.16000.15000.15000.150019,000
May 11, 20220.16000.16000.15000.16000.160055,000
May 10, 20220.16000.16000.15000.16000.160073,500
May 09, 20220.17000.17000.16000.16000.160068,500
May 06, 20220.18000.18000.17000.17000.170075,800
May 05, 20220.18000.18000.18000.18000.18002,000
May 04, 20220.17000.17000.17000.17000.170018,000
May 03, 20220.18000.18000.17000.18000.180032,600
May 02, 20220.17000.18000.17000.18000.180024,000
Apr 29, 20220.18000.18000.18000.18000.18009,000
Apr 28, 20220.18000.18000.17000.18000.180049,600
Apr 27, 20220.18000.18000.17000.18000.180026,700
Apr 26, 20220.18000.18000.17000.18000.180096,000
Apr 25, 20220.18000.18000.17000.18000.1800135,500
Apr 22, 20220.18000.18000.18000.18000.180081,300
Apr 21, 20220.19000.19000.19000.19000.1900-
Apr 20, 20220.18000.19000.18000.19000.19005,500
Apr 19, 20220.18000.19000.18000.18000.180039,900
Apr 18, 20220.19000.19000.18000.19000.190073,000
Apr 14, 20220.19000.19000.18000.18000.180018,000
Apr 13, 20220.19000.19000.19000.19000.190016,000
Apr 12, 20220.19000.19000.19000.19000.190058,000
Apr 11, 20220.19000.19000.18000.19000.190067,600
Apr 08, 20220.19000.19000.19000.19000.190054,200
Apr 07, 20220.19000.20000.19000.20000.200065,000
Apr 06, 20220.19000.19000.19000.19000.19005,500
Apr 05, 20220.19000.19000.19000.19000.19005,800
Apr 04, 20220.19000.19000.19000.19000.190017,500
Apr 01, 20220.19000.19000.18000.19000.190030,500
Mar 31, 20220.20000.20000.20000.20000.20001,000
Mar 30, 20220.19000.20000.19000.19000.190038,500
Mar 29, 20220.19000.19000.17000.19000.190079,000
Mar 28, 20220.19000.19000.19000.19000.190031,500
Mar 25, 20220.19000.20000.19000.20000.200025,500
Mar 24, 20220.20000.20000.19000.19000.1900131,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...