Mail

VQS.TO - VIQ Solutions Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.3300	0.3800	0.3000	0.3600	0.3600	468,300
Jun 01, 2023	0.4100	0.4100	0.3200	0.3300	0.3300	546,500
May 31, 2023	0.6100	0.7000	0.4000	0.4200	0.4200	1,192,800
May 30, 2023	0.3000	0.3300	0.3000	0.3200	0.3200	218,400
May 29, 2023	0.3100	0.3200	0.2900	0.3000	0.3000	413,000
May 26, 2023	0.3200	0.3400	0.3000	0.3200	0.3200	63,200
May 25, 2023	0.3300	0.3300	0.3000	0.3200	0.3200	57,300
May 24, 2023	0.2900	0.3200	0.2700	0.3200	0.3200	185,000
May 23, 2023	0.3000	0.3100	0.2500	0.2700	0.2700	149,100
May 19, 2023	0.3500	0.3500	0.2900	0.3000	0.3000	429,100
May 18, 2023	0.3400	0.3800	0.3200	0.3800	0.3800	149,600
May 17, 2023	0.3400	0.3800	0.3400	0.3800	0.3800	67,000
May 16, 2023	0.3500	0.3900	0.3500	0.3500	0.3500	107,000
May 15, 2023	0.4000	0.4000	0.3500	0.3700	0.3700	107,100
May 12, 2023	0.4000	0.4000	0.3500	0.4000	0.4000	200,700
May 11, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	11,100
May 10, 2023	0.4200	0.4200	0.4000	0.4200	0.4200	38,700
May 09, 2023	0.4200	0.4200	0.3800	0.4000	0.4000	31,200
May 08, 2023	0.4400	0.4400	0.4000	0.4200	0.4200	23,400
May 05, 2023	0.3900	0.4200	0.3900	0.4200	0.4200	18,000
May 04, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	52,300
May 03, 2023	0.4100	0.4200	0.3800	0.4000	0.4000	35,800
May 02, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	14,500
May 01, 2023	0.4000	0.4300	0.3900	0.4100	0.4100	42,000
Apr 28, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	37,400
Apr 27, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	5,500
Apr 26, 2023	0.4000	0.4300	0.3800	0.4100	0.4100	90,100
Apr 25, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	27,500
Apr 24, 2023	0.4900	0.4900	0.4200	0.4200	0.4200	80,200
Apr 21, 2023	0.4300	0.4900	0.4200	0.4900	0.4900	54,800
Apr 20, 2023	0.4700	0.4700	0.4100	0.4400	0.4400	43,400
Apr 19, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	27,700
Apr 18, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	13,700
Apr 17, 2023	0.5000	0.5000	0.4500	0.4800	0.4800	49,000
Apr 14, 2023	0.4900	0.5500	0.4800	0.4800	0.4800	353,200
Apr 13, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	54,500
Apr 12, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	6,600
Apr 11, 2023	0.4600	0.4800	0.4500	0.4600	0.4600	102,300
Apr 10, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	59,200
Apr 06, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	78,100
Apr 05, 2023	0.4400	0.4800	0.4200	0.4700	0.4700	55,200
Apr 04, 2023	0.4100	0.4900	0.4100	0.4400	0.4400	62,200
Apr 03, 2023	0.4800	0.4800	0.4300	0.4700	0.4700	78,800
Mar 31, 2023	0.4900	0.4900	0.4700	0.4800	0.4800	85,900
Mar 30, 2023	0.4600	0.5400	0.4500	0.4800	0.4800	241,700
Mar 29, 2023	0.4000	0.4800	0.4000	0.4800	0.4800	59,100
Mar 28, 2023	0.4200	0.4300	0.3900	0.4300	0.4300	8,500
Mar 27, 2023	0.4300	0.4300	0.3900	0.3900	0.3900	35,800
Mar 24, 2023	0.4200	0.4300	0.3700	0.4300	0.4300	94,500
Mar 23, 2023	0.4600	0.4800	0.4300	0.4300	0.4300	103,400
Mar 22, 2023	0.4600	0.4600	0.4300	0.4300	0.4300	37,600
Mar 21, 2023	0.4100	0.4400	0.4100	0.4300	0.4300	18,700
Mar 20, 2023	0.4300	0.4300	0.3800	0.4100	0.4100	8,600
Mar 17, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	18,900
Mar 16, 2023	0.4400	0.4400	0.3900	0.4200	0.4200	15,000
Mar 15, 2023	0.4300	0.4300	0.3800	0.4000	0.4000	42,100
Mar 14, 2023	0.4200	0.4300	0.4000	0.4100	0.4100	10,500
Mar 13, 2023	0.4100	0.4300	0.3700	0.4000	0.4000	67,900
Mar 10, 2023	0.4200	0.4400	0.4100	0.4400	0.4400	29,000
Mar 09, 2023	0.4400	0.4600	0.4200	0.4400	0.4400	86,100
Mar 08, 2023	0.4600	0.4800	0.4500	0.4600	0.4600	45,800
Mar 07, 2023	0.5000	0.5000	0.4600	0.4600	0.4600	33,400
Mar 06, 2023	0.4800	0.5000	0.4600	0.4600	0.4600	36,100
Mar 03, 2023	0.5000	0.5100	0.4800	0.5000	0.5000	56,300
Mar 02, 2023	0.4800	0.5000	0.4400	0.4900	0.4900	114,800
Mar 01, 2023	0.4800	0.5000	0.4700	0.4800	0.4800	36,700
Feb 28, 2023	0.4900	0.5100	0.4600	0.5000	0.5000	31,600
Feb 27, 2023	0.4900	0.5100	0.4400	0.4700	0.4700	182,400
Feb 24, 2023	0.5100	0.5100	0.4800	0.4800	0.4800	23,600
Feb 23, 2023	0.5000	0.5300	0.4800	0.5000	0.5000	49,500
Feb 22, 2023	0.5200	0.5200	0.4700	0.5000	0.5000	130,300
Feb 21, 2023	0.6000	0.6000	0.5000	0.5100	0.5100	154,900
Feb 17, 2023	0.5100	0.5500	0.5100	0.5400	0.5400	45,600
Feb 16, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	93,900
Feb 15, 2023	0.5100	0.5400	0.5000	0.5400	0.5400	46,800
Feb 14, 2023	0.5600	0.5600	0.4700	0.5300	0.5300	299,100
Feb 13, 2023	0.6100	0.6100	0.5400	0.5400	0.5400	108,700
Feb 10, 2023	0.6400	0.6400	0.5200	0.5800	0.5800	168,500
Feb 09, 2023	0.7000	0.7000	0.5900	0.6000	0.6000	340,600
Feb 08, 2023	0.5900	0.7600	0.5700	0.7500	0.7500	820,000
Feb 07, 2023	0.6000	0.6300	0.5000	0.5600	0.5600	146,900
Feb 06, 2023	0.5500	0.6700	0.5300	0.5700	0.5700	468,600
Feb 03, 2023	0.4700	0.5500	0.4400	0.5300	0.5300	178,100
Feb 02, 2023	0.4800	0.4900	0.4500	0.4700	0.4700	43,500
Feb 01, 2023	0.4800	0.4800	0.4600	0.4800	0.4800	24,500
Jan 31, 2023	0.5000	0.5100	0.4400	0.4400	0.4400	114,700
Jan 30, 2023	0.4800	0.5100	0.4600	0.4900	0.4900	33,600
Jan 27, 2023	0.5800	0.5800	0.4700	0.5000	0.5000	111,400
Jan 26, 2023	0.5000	0.5900	0.4700	0.5100	0.5100	236,300
Jan 25, 2023	0.4600	0.4900	0.4300	0.4900	0.4900	71,800
Jan 24, 2023	0.4400	0.5100	0.4300	0.4700	0.4700	92,600
Jan 23, 2023	0.4200	0.4400	0.4000	0.4000	0.4000	33,600
Jan 20, 2023	0.4100	0.4300	0.3900	0.4100	0.4100	25,500
Jan 19, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	12,000
Jan 18, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	35,600
Jan 17, 2023	0.4800	0.4800	0.3900	0.4100	0.4100	153,500
Jan 16, 2023	0.4500	0.5200	0.4500	0.5000	0.5000	73,200
Jan 13, 2023	0.3800	0.4500	0.3800	0.4500	0.4500	53,100
Jan 12, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	15,100
Jan 11, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...