Canada markets closed

VIQ Solutions Inc. (VQS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2700+0.0200 (+8.00%)
At close: 03:49PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.25000.27000.24500.27000.270017,575
Jun 19, 20240.26000.26000.25000.25000.25003,000
Jun 18, 20240.26000.26000.25000.25000.250048,800
Jun 17, 20240.26000.26000.24000.26000.2600166,000
Jun 14, 20240.23000.23000.22000.22000.22005,000
Jun 13, 20240.23000.24000.22000.23000.230046,400
Jun 12, 20240.26000.26000.24000.24000.240011,300
Jun 11, 20240.27000.27000.24000.24000.240083,700
Jun 10, 20240.24000.27000.24000.27000.270079,600
Jun 07, 20240.24000.24000.23000.24000.240026,200
Jun 06, 20240.21000.24000.21000.23000.230059,500
Jun 05, 20240.22000.22000.20000.22000.220012,400
Jun 04, 20240.20000.20000.20000.20000.200017,100
Jun 03, 20240.22000.22000.20000.21000.210027,400
May 31, 20240.20000.21000.20000.20000.200020,200
May 30, 20240.21000.21000.21000.21000.2100-
May 29, 20240.22000.22000.21000.21000.2100108,000
May 28, 20240.22000.23000.21000.22000.220031,400
May 27, 20240.23000.23000.21000.23000.230029,500
May 24, 20240.21000.23000.21000.22000.220030,000
May 23, 20240.22000.23000.21000.22000.220036,000
May 22, 20240.21000.23000.21000.22000.220062,700
May 21, 20240.22000.22000.20000.21000.210023,500
May 17, 20240.20000.21000.20000.20000.200013,500
May 16, 20240.21000.21000.20000.20000.200043,700
May 15, 20240.20000.21000.20000.21000.210010,100
May 14, 20240.21000.21000.21000.21000.21008,100
May 13, 20240.21000.21000.21000.21000.2100-
May 10, 20240.21000.21000.21000.21000.210012,100
May 09, 20240.21000.21000.20000.21000.210018,000
May 08, 20240.20000.21000.20000.20000.200025,500
May 07, 20240.21000.21000.21000.21000.21005,600
May 06, 20240.20000.21000.20000.20000.200012,000
May 03, 20240.20000.21000.20000.20000.200010,700
May 02, 20240.21000.21000.21000.21000.2100300
May 01, 20240.21000.21000.19000.21000.210034,000
Apr 30, 20240.21000.21000.20000.20000.200018,000
Apr 29, 20240.20000.20000.20000.20000.200041,100
Apr 26, 20240.22000.22000.22000.22000.22001,000
Apr 25, 20240.21000.22000.21000.22000.220010,000
Apr 24, 20240.22000.23000.21000.21000.210019,500
Apr 23, 20240.22000.23000.21000.22000.220046,900
Apr 22, 20240.20000.20000.20000.20000.20004,600
Apr 19, 20240.23000.23000.21000.21000.210019,600
Apr 18, 20240.22000.22000.21000.22000.220013,000
Apr 17, 20240.23000.23000.22000.22000.22005,100
Apr 16, 20240.23000.23000.23000.23000.23001,400
Apr 15, 20240.22000.23000.22000.23000.23007,600
Apr 12, 20240.24000.25000.22000.22000.220071,500
Apr 11, 20240.25000.26000.23000.23000.230026,000
Apr 10, 20240.22000.25000.22000.23000.230017,100
Apr 09, 20240.23000.23000.22000.22000.220027,500
Apr 08, 20240.23000.23000.23000.23000.23001,800
Apr 05, 20240.23000.23000.23000.23000.23005,100
Apr 04, 20240.21000.24000.21000.23000.230065,500
Apr 03, 20240.20000.23000.20000.20000.200052,300
Apr 02, 20240.21000.22000.20000.22000.220034,500
Apr 01, 20240.22000.22000.21000.21000.210044,700
Mar 28, 20240.24000.24000.22000.22000.220099,700
Mar 27, 20240.25000.27000.24000.24000.240037,100
Mar 26, 20240.25000.26000.24000.25000.250035,500
Mar 25, 20240.28000.28000.24000.24000.2400105,700
Mar 22, 20240.25000.27000.24000.25000.250058,600
Mar 21, 20240.26000.26000.25000.26000.260047,500
Mar 20, 20240.26000.28000.26000.26000.260068,200
Mar 19, 20240.26000.27000.26000.27000.2700121,100
Mar 18, 20240.26000.27000.24000.25000.250079,300
Mar 15, 20240.25000.26000.25000.25000.250013,000
Mar 14, 20240.25000.26000.25000.26000.2600115,000
Mar 13, 20240.26000.26000.24000.25000.250074,000
Mar 12, 20240.26000.27000.24000.27000.270037,400
Mar 11, 20240.24000.25000.22000.23000.230058,200
Mar 08, 20240.28000.28000.22000.22000.2200101,900
Mar 07, 20240.23000.29000.23000.27000.2700513,800
Mar 06, 20240.22000.23000.22000.22000.2200146,700
Mar 05, 20240.18000.22000.18000.21000.2100200,300
Mar 04, 20240.17000.19000.16000.18000.180098,200
Mar 01, 20240.16000.17000.16000.17000.170034,500
Feb 29, 20240.16000.17000.14000.16000.1600141,600
Feb 28, 20240.16000.16000.14000.14000.140060,500
Feb 27, 20240.16000.16000.15000.16000.160031,500
Feb 26, 20240.16000.16000.16000.16000.160010,800
Feb 23, 20240.15000.16000.15000.16000.16008,000
Feb 22, 20240.14000.15000.14000.15000.15006,500
Feb 21, 20240.16000.16000.15000.15000.150015,000
Feb 20, 20240.16000.16000.16000.16000.160017,000
Feb 16, 20240.15000.16000.14000.14000.140017,200
Feb 15, 20240.16000.16000.15000.16000.160032,000
Feb 14, 20240.14000.17000.14000.17000.170049,500
Feb 13, 20240.16000.16000.14000.14000.1400295,200
Feb 12, 20240.17000.17000.16000.16000.160028,200
Feb 09, 20240.19000.19000.17000.17000.170034,600
Feb 08, 20240.15000.17000.14000.17000.170092,600
Feb 07, 20240.17000.17000.14000.14000.1400153,800
Feb 06, 20240.19000.19000.18000.18000.180050,300
Feb 05, 20240.21000.21000.18000.18000.180083,900
Feb 02, 20240.21000.21000.20000.21000.210041,700
Feb 01, 20240.21000.22000.20000.22000.220030,400
Jan 31, 20240.22000.22000.21000.21000.210044,600
Jan 30, 20240.23000.23000.21000.22000.220036,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...