Canada Markets open in 3 hrs 45 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.59000.76000.57000.75000.7500820,000
Feb 07, 20230.60000.63000.50000.56000.5600146,900
Feb 06, 20230.55000.67000.53000.57000.5700468,600
Feb 03, 20230.47000.55000.44000.53000.5300178,100
Feb 02, 20230.48000.49000.45000.47000.470043,500
Feb 01, 20230.48000.48000.46000.48000.480024,500
Jan 31, 20230.50000.51000.44000.44000.4400114,700
Jan 30, 20230.48000.51000.46000.49000.490033,600
Jan 27, 20230.58000.58000.47000.50000.5000111,400
Jan 26, 20230.50000.59000.47000.51000.5100236,300
Jan 25, 20230.46000.49000.43000.49000.490071,800
Jan 24, 20230.44000.51000.43000.47000.470092,600
Jan 23, 20230.42000.44000.40000.40000.400033,600
Jan 20, 20230.41000.43000.39000.41000.410025,500
Jan 19, 20230.40000.40000.39000.39000.390012,000
Jan 18, 20230.40000.41000.39000.39000.390035,600
Jan 17, 20230.48000.48000.39000.41000.4100153,500
Jan 16, 20230.45000.52000.45000.50000.500073,200
Jan 13, 20230.38000.45000.38000.45000.450053,100
Jan 12, 20230.39000.39000.37000.38000.380015,100
Jan 11, 20230.37000.37000.37000.37000.37005,200
Jan 10, 20230.39000.39000.37000.39000.390035,700
Jan 09, 20230.38000.38000.35000.37000.370030,000
Jan 06, 20230.35000.38000.35000.37000.370024,800
Jan 05, 20230.35000.37000.35000.37000.37006,600
Jan 04, 20230.36000.36000.34000.34000.340020,000
Jan 03, 20230.38000.38000.35000.35000.350062,600
Dec 30, 20220.36000.36000.34000.36000.360026,800
Dec 29, 20220.36000.36000.34000.36000.360031,600
Dec 28, 20220.34000.35000.34000.34000.340038,700
Dec 23, 20220.34000.36000.34000.36000.36001,900
Dec 22, 20220.37000.37000.34000.37000.370065,100
Dec 21, 20220.35000.36000.34000.34000.340023,500
Dec 20, 20220.35000.36000.34000.35000.3500162,300
Dec 19, 20220.37000.37000.35000.35000.350028,500
Dec 16, 20220.35000.38000.35000.37000.370081,800
Dec 15, 20220.37000.40000.34000.34000.340027,800
Dec 14, 20220.37000.37000.35000.37000.370030,600
Dec 13, 20220.36000.36000.35000.36000.360033,800
Dec 12, 20220.36000.36000.34000.36000.360028,600
Dec 09, 20220.35000.36000.35000.36000.360021,700
Dec 08, 20220.35000.38000.34000.36000.360065,000
Dec 07, 20220.35000.35000.34000.35000.350042,500
Dec 06, 20220.40000.40000.35000.35000.350089,300
Dec 05, 20220.37000.42000.35000.37000.370096,500
Dec 02, 20220.36000.37000.33000.36000.3600126,000
Dec 01, 20220.36000.36000.33000.34000.3400205,100
Nov 30, 20220.34000.35000.33000.35000.3500245,200
Nov 29, 20220.36000.36000.34000.34000.3400101,000
Nov 28, 20220.39000.39000.35000.36000.3600148,900
Nov 25, 20220.37000.39000.37000.38000.380045,700
Nov 24, 20220.37000.39000.36000.36000.360045,200
Nov 23, 20220.34000.38000.33000.37000.3700234,000
Nov 22, 20220.36000.36000.34000.36000.360075,900
Nov 21, 20220.39000.39000.33000.35000.3500460,200
Nov 18, 20220.42000.42000.30000.35000.3500999,900
Nov 17, 20220.44000.45000.42000.42000.4200134,400
Nov 16, 20220.49000.49000.43000.46000.4600148,500
Nov 15, 20220.48000.48000.44000.44000.440030,700
Nov 14, 20220.46000.46000.44000.46000.460037,700
Nov 11, 20220.49000.51000.43000.45000.4500264,600
Nov 10, 20220.78000.79000.40000.41000.4100805,300
Nov 09, 20220.87001.00000.86000.90000.900034,900
Nov 08, 20220.81000.88000.81000.88000.88008,900
Nov 07, 20220.75000.75000.75000.75000.7500-
Nov 04, 20220.77000.81000.75000.75000.750015,800
Nov 03, 20220.76000.78000.76000.78000.78001,000
Nov 02, 20220.76000.80000.75000.80000.800024,500
Nov 01, 20220.79000.79000.79000.79000.79001,200
Oct 31, 20220.81000.81000.76000.78000.780026,500
Oct 28, 20220.85000.85000.84000.84000.84003,000
Oct 27, 20220.79000.80000.76000.80000.80008,800
Oct 26, 20220.85000.85000.79000.83000.830016,000
Oct 25, 20220.79000.81000.78000.79000.790018,600
Oct 24, 20220.81000.81000.80000.80000.800011,000
Oct 21, 20220.81000.83000.81000.83000.83002,600
Oct 20, 20220.78000.85000.77000.77000.770055,000
Oct 19, 20220.85000.85000.75000.80000.800038,100
Oct 18, 20220.76000.79000.76000.79000.79003,500
Oct 17, 20220.82000.82000.75000.75000.750018,000
Oct 14, 20220.76000.76000.76000.76000.76006,500
Oct 13, 20220.84000.85000.76000.77000.770015,400
Oct 12, 20220.81000.91000.75000.77000.770084,700
Oct 11, 20220.81000.81000.75000.75000.750052,400
Oct 07, 20220.82000.82000.80000.81000.81006,500
Oct 06, 20220.84000.87000.84000.87000.870011,200
Oct 05, 20220.83000.84000.82000.84000.840018,000
Oct 04, 20220.84000.84000.80000.80000.800017,800
Oct 03, 20220.87000.87000.80000.81000.81007,700
Sept 30, 20220.88000.89000.82000.82000.82003,100
Sept 29, 20220.86000.88000.83000.83000.830030,700
Sept 28, 20220.88000.91000.83000.84000.840034,300
Sept 27, 20220.88000.91000.86000.86000.860018,000
Sept 26, 20220.86000.88000.86000.86000.86005,600
Sept 23, 20220.92000.92000.86000.87000.870059,000
Sept 22, 20220.95000.98000.85000.89000.890056,500
Sept 21, 20220.91000.91000.86000.86000.860021,400
Sept 20, 20220.93000.94000.87000.87000.870014,100
Sept 19, 20220.89000.91000.88000.89000.890091,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...