VQS.TO - VIQ Solutions Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.33000.38000.30000.36000.3600468,300
Jun 01, 20230.41000.41000.32000.33000.3300546,500
May 31, 20230.61000.70000.40000.42000.42001,192,800
May 30, 20230.30000.33000.30000.32000.3200218,400
May 29, 20230.31000.32000.29000.30000.3000413,000
May 26, 20230.32000.34000.30000.32000.320063,200
May 25, 20230.33000.33000.30000.32000.320057,300
May 24, 20230.29000.32000.27000.32000.3200185,000
May 23, 20230.30000.31000.25000.27000.2700149,100
May 19, 20230.35000.35000.29000.30000.3000429,100
May 18, 20230.34000.38000.32000.38000.3800149,600
May 17, 20230.34000.38000.34000.38000.380067,000
May 16, 20230.35000.39000.35000.35000.3500107,000
May 15, 20230.40000.40000.35000.37000.3700107,100
May 12, 20230.40000.40000.35000.40000.4000200,700
May 11, 20230.42000.42000.40000.40000.400011,100
May 10, 20230.42000.42000.40000.42000.420038,700
May 09, 20230.42000.42000.38000.40000.400031,200
May 08, 20230.44000.44000.40000.42000.420023,400
May 05, 20230.39000.42000.39000.42000.420018,000
May 04, 20230.39000.39000.37000.38000.380052,300
May 03, 20230.41000.42000.38000.40000.400035,800
May 02, 20230.43000.43000.41000.43000.430014,500
May 01, 20230.40000.43000.39000.41000.410042,000
Apr 28, 20230.40000.41000.39000.40000.400037,400
Apr 27, 20230.42000.42000.40000.40000.40005,500
Apr 26, 20230.40000.43000.38000.41000.410090,100
Apr 25, 20230.45000.45000.42000.43000.430027,500
Apr 24, 20230.49000.49000.42000.42000.420080,200
Apr 21, 20230.43000.49000.42000.49000.490054,800
Apr 20, 20230.47000.47000.41000.44000.440043,400
Apr 19, 20230.46000.46000.45000.45000.450027,700
Apr 18, 20230.45000.47000.45000.47000.470013,700
Apr 17, 20230.50000.50000.45000.48000.480049,000
Apr 14, 20230.49000.55000.48000.48000.4800353,200
Apr 13, 20230.47000.47000.45000.46000.460054,500
Apr 12, 20230.47000.47000.46000.46000.46006,600
Apr 11, 20230.46000.48000.45000.46000.4600102,300
Apr 10, 20230.47000.47000.46000.47000.470059,200
Apr 06, 20230.47000.47000.46000.47000.470078,100
Apr 05, 20230.44000.48000.42000.47000.470055,200
Apr 04, 20230.41000.49000.41000.44000.440062,200
Apr 03, 20230.48000.48000.43000.47000.470078,800
Mar 31, 20230.49000.49000.47000.48000.480085,900
Mar 30, 20230.46000.54000.45000.48000.4800241,700
Mar 29, 20230.40000.48000.40000.48000.480059,100
Mar 28, 20230.42000.43000.39000.43000.43008,500
Mar 27, 20230.43000.43000.39000.39000.390035,800
Mar 24, 20230.42000.43000.37000.43000.430094,500
Mar 23, 20230.46000.48000.43000.43000.4300103,400
Mar 22, 20230.46000.46000.43000.43000.430037,600
Mar 21, 20230.41000.44000.41000.43000.430018,700
Mar 20, 20230.43000.43000.38000.41000.41008,600
Mar 17, 20230.41000.42000.40000.41000.410018,900
Mar 16, 20230.44000.44000.39000.42000.420015,000
Mar 15, 20230.43000.43000.38000.40000.400042,100
Mar 14, 20230.42000.43000.40000.41000.410010,500
Mar 13, 20230.41000.43000.37000.40000.400067,900
Mar 10, 20230.42000.44000.41000.44000.440029,000
Mar 09, 20230.44000.46000.42000.44000.440086,100
Mar 08, 20230.46000.48000.45000.46000.460045,800
Mar 07, 20230.50000.50000.46000.46000.460033,400
Mar 06, 20230.48000.50000.46000.46000.460036,100
Mar 03, 20230.50000.51000.48000.50000.500056,300
Mar 02, 20230.48000.50000.44000.49000.4900114,800
Mar 01, 20230.48000.50000.47000.48000.480036,700
Feb 28, 20230.49000.51000.46000.50000.500031,600
Feb 27, 20230.49000.51000.44000.47000.4700182,400
Feb 24, 20230.51000.51000.48000.48000.480023,600
Feb 23, 20230.50000.53000.48000.50000.500049,500
Feb 22, 20230.52000.52000.47000.50000.5000130,300
Feb 21, 20230.60000.60000.50000.51000.5100154,900
Feb 17, 20230.51000.55000.51000.54000.540045,600
Feb 16, 20230.54000.54000.51000.51000.510093,900
Feb 15, 20230.51000.54000.50000.54000.540046,800
Feb 14, 20230.56000.56000.47000.53000.5300299,100
Feb 13, 20230.61000.61000.54000.54000.5400108,700
Feb 10, 20230.64000.64000.52000.58000.5800168,500
Feb 09, 20230.70000.70000.59000.60000.6000340,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...