STOCKS END MIXED AS BANKING WORRIES REMAIN

Regional bank stocks close higher on Silicon Valley Bank buyout news

VIP Entertainment Technologies Inc. (VIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 09:43AM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,345
Mar 24, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
Mar 23, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,250
Mar 22, 2023	0.4000	0.4000	0.3150	0.3150	0.3150	5,245
Mar 21, 2023	0.3100	0.4000	0.2700	0.4000	0.4000	12,623
Mar 20, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 17, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,075
Mar 16, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 15, 2023	0.3450	0.3450	0.3100	0.3100	0.3100	1,000
Mar 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Mar 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Mar 10, 2023	0.4000	0.4000	0.3600	0.3600	0.3600	15,500
Mar 09, 2023	0.4000	0.4500	0.3500	0.4000	0.4000	9,300
Mar 08, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 07, 2023	0.4000	0.4000	0.3300	0.3300	0.3300	19,000
Mar 06, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	6,001
Mar 03, 2023	0.3300	0.3300	0.3100	0.3150	0.3150	47,300
Mar 02, 2023	0.3500	0.3500	0.3200	0.3200	0.3200	5,000
Mar 01, 2023	0.2000	0.3000	0.2000	0.3000	0.3000	79,000
Mar 01, 2023	1:5 Stock Split
Feb 28, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	19,800
Feb 27, 2023	0.2750	0.2750	0.2250	0.2500	0.2500	361,609
Feb 24, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	3,200
Feb 23, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	14,600
Feb 22, 2023	0.3000	0.3000	0.2750	0.2750	0.2750	10,260
Feb 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	16,560
Feb 17, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	380
Feb 16, 2023	0.2250	0.2500	0.2250	0.2500	0.2500	52,388
Feb 15, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	200
Feb 14, 2023	0.2000	0.2250	0.2000	0.2250	0.2250	3,000
Feb 13, 2023	0.2250	0.2250	0.2000	0.2250	0.2250	8,700
Feb 10, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	137,200
Feb 09, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	400
Feb 08, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
Feb 07, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	8,600
Feb 06, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 03, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	320
Feb 02, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 01, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 31, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	8,800
Jan 30, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	2,600
Jan 27, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	12,000
Jan 26, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	5,000
Jan 25, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
Jan 24, 2023	0.2500	0.2500	0.2250	0.2250	0.2250	61,270
Jan 23, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 20, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Jan 19, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 18, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	5,160
Jan 17, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 16, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	70,000
Jan 13, 2023	0.3000	0.3000	0.2750	0.2750	0.2750	87,640
Jan 12, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jan 11, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 10, 2023	0.3000	0.3250	0.3000	0.3250	0.3250	3,200
Jan 09, 2023	0.3250	0.3250	0.3000	0.3000	0.3000	688
Jan 06, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 05, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 04, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Jan 03, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 30, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,800
Dec 29, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,745
Dec 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	200
Dec 23, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 22, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	7,600
Dec 21, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	2,000
Dec 20, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	40,100
Dec 19, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 16, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	56,200
Dec 15, 2022	0.2750	0.3250	0.2750	0.3250	0.3250	5,600
Dec 14, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 13, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 12, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	30,000
Dec 09, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	24,200
Dec 08, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	388,647
Dec 07, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,100
Dec 06, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	12,000
Dec 05, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	214,400
Dec 02, 2022	0.3250	0.3250	0.2750	0.2750	0.2750	51,800
Dec 01, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,085
Nov 30, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 29, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 28, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 25, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 24, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 23, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 22, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	13,005
Nov 21, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 18, 2022	0.4000	0.4000	0.3250	0.3250	0.3250	8,000
Nov 17, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Nov 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	12,000
Nov 15, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Nov 14, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Nov 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Nov 10, 2022	0.2750	0.3500	0.2750	0.3500	0.3500	467,200
Nov 09, 2022	0.2750	0.3000	0.2750	0.3000	0.3000	47,001
Nov 08, 2022	0.3000	0.3500	0.3000	0.3500	0.3500	7,200
Nov 07, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	2,000
Nov 04, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	1,534
Nov 03, 2022	0.2750	0.3000	0.2750	0.3000	0.3000	156,133
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7323+0.0047(+0.65%)

CRUDE OIL73.02+3.76(+5.43%)

Bitcoin CAD36,837.57-1,275.38(-3.35%)

STOCKS END MIXED AS BANKING WORRIES REMAIN

VIP Entertainment Technologies Inc. (VIP.V)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7323
+0.0047(+0.65%)

CRUDE OIL
73.02
+3.76(+5.43%)

Bitcoin CAD
36,837.57
-1,275.38(-3.35%)