VIQ Solutions Inc. (VQS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7500

+0.1900

(+33.93%)

At close: 03:59PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
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
Jan 10, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	35,700
Jan 09, 2023	0.3800	0.3800	0.3500	0.3700	0.3700	30,000
Jan 06, 2023	0.3500	0.3800	0.3500	0.3700	0.3700	24,800
Jan 05, 2023	0.3500	0.3700	0.3500	0.3700	0.3700	6,600
Jan 04, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	20,000
Jan 03, 2023	0.3800	0.3800	0.3500	0.3500	0.3500	62,600
Dec 30, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	26,800
Dec 29, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	31,600
Dec 28, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	38,700
Dec 23, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	1,900
Dec 22, 2022	0.3700	0.3700	0.3400	0.3700	0.3700	65,100
Dec 21, 2022	0.3500	0.3600	0.3400	0.3400	0.3400	23,500
Dec 20, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	162,300
Dec 19, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	28,500
Dec 16, 2022	0.3500	0.3800	0.3500	0.3700	0.3700	81,800
Dec 15, 2022	0.3700	0.4000	0.3400	0.3400	0.3400	27,800
Dec 14, 2022	0.3700	0.3700	0.3500	0.3700	0.3700	30,600
Dec 13, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	33,800
Dec 12, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	28,600
Dec 09, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	21,700
Dec 08, 2022	0.3500	0.3800	0.3400	0.3600	0.3600	65,000
Dec 07, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	42,500
Dec 06, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	89,300
Dec 05, 2022	0.3700	0.4200	0.3500	0.3700	0.3700	96,500
Dec 02, 2022	0.3600	0.3700	0.3300	0.3600	0.3600	126,000
Dec 01, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	205,100
Nov 30, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	245,200
Nov 29, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	101,000
Nov 28, 2022	0.3900	0.3900	0.3500	0.3600	0.3600	148,900
Nov 25, 2022	0.3700	0.3900	0.3700	0.3800	0.3800	45,700
Nov 24, 2022	0.3700	0.3900	0.3600	0.3600	0.3600	45,200
Nov 23, 2022	0.3400	0.3800	0.3300	0.3700	0.3700	234,000
Nov 22, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	75,900
Nov 21, 2022	0.3900	0.3900	0.3300	0.3500	0.3500	460,200
Nov 18, 2022	0.4200	0.4200	0.3000	0.3500	0.3500	999,900
Nov 17, 2022	0.4400	0.4500	0.4200	0.4200	0.4200	134,400
Nov 16, 2022	0.4900	0.4900	0.4300	0.4600	0.4600	148,500
Nov 15, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	30,700
Nov 14, 2022	0.4600	0.4600	0.4400	0.4600	0.4600	37,700
Nov 11, 2022	0.4900	0.5100	0.4300	0.4500	0.4500	264,600
Nov 10, 2022	0.7800	0.7900	0.4000	0.4100	0.4100	805,300
Nov 09, 2022	0.8700	1.0000	0.8600	0.9000	0.9000	34,900
Nov 08, 2022	0.8100	0.8800	0.8100	0.8800	0.8800	8,900
Nov 07, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 04, 2022	0.7700	0.8100	0.7500	0.7500	0.7500	15,800
Nov 03, 2022	0.7600	0.7800	0.7600	0.7800	0.7800	1,000
Nov 02, 2022	0.7600	0.8000	0.7500	0.8000	0.8000	24,500
Nov 01, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,200
Oct 31, 2022	0.8100	0.8100	0.7600	0.7800	0.7800	26,500
Oct 28, 2022	0.8500	0.8500	0.8400	0.8400	0.8400	3,000
Oct 27, 2022	0.7900	0.8000	0.7600	0.8000	0.8000	8,800
Oct 26, 2022	0.8500	0.8500	0.7900	0.8300	0.8300	16,000
Oct 25, 2022	0.7900	0.8100	0.7800	0.7900	0.7900	18,600
Oct 24, 2022	0.8100	0.8100	0.8000	0.8000	0.8000	11,000
Oct 21, 2022	0.8100	0.8300	0.8100	0.8300	0.8300	2,600
Oct 20, 2022	0.7800	0.8500	0.7700	0.7700	0.7700	55,000
Oct 19, 2022	0.8500	0.8500	0.7500	0.8000	0.8000	38,100
Oct 18, 2022	0.7600	0.7900	0.7600	0.7900	0.7900	3,500
Oct 17, 2022	0.8200	0.8200	0.7500	0.7500	0.7500	18,000
Oct 14, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	6,500
Oct 13, 2022	0.8400	0.8500	0.7600	0.7700	0.7700	15,400
Oct 12, 2022	0.8100	0.9100	0.7500	0.7700	0.7700	84,700
Oct 11, 2022	0.8100	0.8100	0.7500	0.7500	0.7500	52,400
Oct 07, 2022	0.8200	0.8200	0.8000	0.8100	0.8100	6,500
Oct 06, 2022	0.8400	0.8700	0.8400	0.8700	0.8700	11,200
Oct 05, 2022	0.8300	0.8400	0.8200	0.8400	0.8400	18,000
Oct 04, 2022	0.8400	0.8400	0.8000	0.8000	0.8000	17,800
Oct 03, 2022	0.8700	0.8700	0.8000	0.8100	0.8100	7,700
Sept 30, 2022	0.8800	0.8900	0.8200	0.8200	0.8200	3,100
Sept 29, 2022	0.8600	0.8800	0.8300	0.8300	0.8300	30,700
Sept 28, 2022	0.8800	0.9100	0.8300	0.8400	0.8400	34,300
Sept 27, 2022	0.8800	0.9100	0.8600	0.8600	0.8600	18,000
Sept 26, 2022	0.8600	0.8800	0.8600	0.8600	0.8600	5,600
Sept 23, 2022	0.9200	0.9200	0.8600	0.8700	0.8700	59,000
Sept 22, 2022	0.9500	0.9800	0.8500	0.8900	0.8900	56,500
Sept 21, 2022	0.9100	0.9100	0.8600	0.8600	0.8600	21,400
Sept 20, 2022	0.9300	0.9400	0.8700	0.8700	0.8700	14,100
Sept 19, 2022	0.8900	0.9100	0.8800	0.8900	0.8900	91,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7463+0.0024(+0.3201%)

CRUDE OIL78.80+0.33(+0.42%)

BTC-CAD30,425.42-799.15(-2.56%)

VIQ Solutions Inc. (VQS.TO)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7463
+0.0024(+0.3201%)

CRUDE OIL
78.80
+0.33(+0.42%)

BTC-CAD
30,425.42
-799.15(-2.56%)