Canada markets closed

VentriPoint Diagnostics Ltd. (VPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22500.0000 (0.00%)
At close: 03:56PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.23000.24000.22000.23000.230042,900
Mar 27, 20240.24000.24000.22000.23000.230071,200
Mar 26, 20240.24000.24000.23000.23000.230029,000
Mar 25, 20240.23000.23000.23000.23000.230059,500
Mar 22, 20240.24000.24000.23000.23000.230068,300
Mar 21, 20240.25000.25000.24000.24000.240026,300
Mar 20, 20240.25000.25000.24000.24000.240033,500
Mar 19, 20240.24000.26000.23000.23000.2300125,300
Mar 18, 20240.24000.24000.24000.24000.240019,500
Mar 15, 20240.24000.25000.23000.24000.240096,400
Mar 14, 20240.25000.25000.22000.24000.240085,100
Mar 13, 20240.24000.25000.24000.25000.250062,500
Mar 12, 20240.26000.26000.24000.25000.250045,500
Mar 11, 20240.26000.26000.24000.25000.2500122,000
Mar 08, 20240.27000.27000.24000.26000.260018,100
Mar 07, 20240.26000.27000.25000.26000.260098,900
Mar 06, 20240.27000.27000.25000.25000.250044,200
Mar 05, 20240.28000.28000.27000.27000.270010,900
Mar 04, 20240.28000.29000.28000.28000.280028,400
Mar 01, 20240.28000.29000.24000.29000.290072,600
Feb 29, 20240.29000.30000.27000.28000.280085,100
Feb 28, 20240.28000.30000.28000.30000.300061,000
Feb 27, 20240.28000.28000.28000.28000.280040,300
Feb 26, 20240.29000.29000.28000.28000.28005,400
Feb 23, 20240.29000.31000.28000.28000.2800107,800
Feb 22, 20240.30000.30000.28000.28000.280073,000
Feb 21, 20240.29000.30000.28000.30000.300029,200
Feb 20, 20240.30000.31000.28000.29000.290040,500
Feb 16, 20240.30000.32000.30000.31000.310034,600
Feb 15, 20240.32000.32000.31000.32000.320034,400
Feb 14, 20240.31000.32000.28000.31000.3100139,300
Feb 13, 20240.30000.31000.29000.31000.3100178,600
Feb 12, 20240.28000.31000.28000.30000.3000164,800
Feb 09, 20240.23000.28000.23000.28000.2800254,500
Feb 08, 20240.24000.24000.23000.23000.230030,900
Feb 07, 20240.25000.25000.23000.24000.2400115,800
Feb 06, 20240.24000.25000.24000.25000.2500109,400
Feb 05, 20240.26000.26000.23000.24000.2400230,000
Feb 02, 20240.27000.27000.26000.26000.260024,200
Feb 01, 20240.27000.27000.26000.26000.260099,000
Jan 31, 20240.28000.28000.25000.26000.2600265,500
Jan 30, 20240.27000.28000.25000.27000.270095,500
Jan 29, 20240.27000.27000.25000.25000.2500175,800
Jan 26, 20240.31000.31000.27000.27000.2700304,100
Jan 25, 20240.31000.31000.28000.28000.2800114,000
Jan 24, 20240.31000.31000.30000.30000.300058,700
Jan 23, 20240.32000.32000.31000.31000.3100196,200
Jan 22, 20240.32000.32000.31000.32000.320095,800
Jan 19, 20240.30000.32000.30000.30000.3000252,200
Jan 18, 20240.30000.30000.28000.28000.280023,500
Jan 17, 20240.30000.31000.30000.30000.300055,200
Jan 16, 20240.33000.33000.30000.30000.3000147,900
Jan 15, 20240.32000.34000.32000.33000.3300123,000
Jan 12, 20240.32000.32000.31000.32000.320064,500
Jan 11, 20240.33000.33000.31000.32000.320055,000
Jan 10, 20240.36000.36000.32000.32000.3200186,800
Jan 09, 20240.35000.36000.34000.34000.3400159,600
Jan 08, 20240.32000.36000.32000.34000.3400470,100
Jan 05, 20240.31000.32000.30000.32000.3200151,800
Jan 04, 20240.32000.32000.30000.30000.3000106,000
Jan 03, 20240.31000.31000.28000.30000.3000114,500
Jan 02, 20240.31000.32000.30000.31000.3100129,000
Dec 29, 20230.30000.31000.30000.30000.3000141,800
Dec 28, 20230.30000.31000.30000.31000.310046,000
Dec 27, 20230.28000.32000.28000.31000.3100141,100
Dec 22, 20230.30000.30000.29000.29000.290027,600
Dec 21, 20230.31000.31000.28000.28000.2800160,300
Dec 20, 20230.29000.32000.28000.31000.3100260,500
Dec 19, 20230.27000.29000.27000.28000.2800134,200
Dec 18, 20230.28000.28000.28000.28000.280037,400
Dec 15, 20230.28000.28000.28000.28000.2800110,000
Dec 14, 20230.28000.29000.28000.28000.2800135,700
Dec 13, 20230.28000.28000.28000.28000.280045,100
Dec 12, 20230.28000.29000.27000.27000.2700558,300
Dec 11, 20230.26000.26000.25000.26000.260093,700
Dec 08, 20230.26000.26000.25000.26000.2600237,100
Dec 07, 20230.26000.26000.25000.25000.250027,500
Dec 06, 20230.24000.26000.24000.26000.2600284,800
Dec 05, 20230.21000.26000.21000.24000.2400448,300
Dec 04, 20230.20000.21000.20000.21000.2100164,400
Dec 01, 20230.18000.20000.18000.20000.2000222,900
Nov 30, 20230.17000.19000.17000.18000.180056,600
Nov 29, 20230.20000.21000.19000.19000.1900176,300
Nov 28, 20230.17000.20000.17000.20000.2000450,300
Nov 27, 20230.15000.18000.15000.17000.1700240,500
Nov 24, 20230.14000.14000.14000.14000.1400135,200
Nov 23, 20230.14000.14000.14000.14000.140057,000
Nov 22, 20230.14000.14000.14000.14000.140082,500
Nov 21, 20230.15000.15000.14000.14000.1400166,700
Nov 20, 20230.15000.15000.14000.14000.140084,000
Nov 17, 20230.14000.14000.14000.14000.140031,000
Nov 16, 20230.14000.15000.14000.14000.1400114,000
Nov 15, 20230.15000.15000.14000.14000.1400263,200
Nov 14, 20230.15000.15000.15000.15000.1500-
Nov 13, 20230.16000.16000.15000.15000.150018,000
Nov 10, 20230.14000.16000.14000.16000.1600206,600
Nov 09, 20230.16000.16000.14000.14000.1400150,500
Nov 08, 20230.16000.16000.14000.15000.150040,200
Nov 07, 20230.16000.16000.14000.14000.1400198,500
Nov 06, 20230.17000.17000.16000.16000.1600143,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...