Canada markets open in 3 hours 20 minutes

VIQ Solutions Inc. (VQS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.26500.0000 (0.00%)
At close: 03:36PM EDT
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.28000.29000.26000.27000.270019,200
Sept 21, 20230.28000.28000.27000.27000.270010,600
Sept 20, 20230.28000.28000.28000.28000.280026,300
Sept 19, 20230.29000.29000.27000.28000.280080,000
Sept 18, 20230.29000.30000.28000.30000.300010,200
Sept 15, 20230.32000.32000.28000.28000.2800160,400
Sept 14, 20230.30000.32000.30000.30000.300029,600
Sept 13, 20230.33000.33000.30000.31000.310080,800
Sept 12, 20230.33000.33000.31000.33000.330045,800
Sept 11, 20230.34000.34000.32000.33000.330048,900
Sept 08, 20230.35000.35000.32000.33000.330058,200
Sept 07, 20230.37000.37000.35000.37000.37006,400
Sept 06, 20230.35000.36000.35000.36000.360021,700
Sept 05, 20230.36000.37000.34000.35000.350064,900
Sept 01, 20230.38000.38000.36000.37000.37003,900
Aug 31, 20230.37000.37000.36000.37000.370054,900
Aug 30, 20230.36000.37000.36000.36000.36008,400
Aug 29, 20230.38000.38000.35000.36000.360026,800
Aug 28, 20230.36000.38000.35000.35000.350040,100
Aug 25, 20230.35000.35000.34000.34000.340013,900
Aug 24, 20230.36000.36000.34000.34000.340022,200
Aug 23, 20230.34000.36000.34000.36000.360014,600
Aug 22, 20230.36000.36000.34000.35000.350022,000
Aug 21, 20230.36000.36000.34000.35000.350022,200
Aug 18, 20230.34000.35000.34000.35000.350011,500
Aug 17, 20230.35000.35000.35000.35000.35006,900
Aug 16, 20230.36000.36000.35000.35000.350040,500
Aug 15, 20230.39000.39000.35000.36000.3600155,500
Aug 14, 20230.40000.40000.38000.38000.380032,600
Aug 11, 20230.40000.46000.39000.42000.420073,600
Aug 10, 20230.38000.40000.37000.40000.400080,000
Aug 09, 20230.39000.39000.37000.39000.390044,300
Aug 08, 20230.41000.41000.39000.39000.390024,100
Aug 04, 20230.40000.42000.39000.39000.390042,300
Aug 03, 20230.41000.41000.39000.40000.400025,800
Aug 02, 20230.42000.42000.38000.39000.390034,900
Aug 01, 20230.41000.41000.38000.39000.390044,900
Jul 31, 20230.40000.41000.39000.41000.410055,300
Jul 28, 20230.40000.42000.39000.39000.3900142,200
Jul 27, 20230.43000.44000.40000.41000.4100145,200
Jul 26, 20230.43000.44000.43000.43000.430013,600
Jul 25, 20230.45000.45000.43000.44000.440047,000
Jul 24, 20230.46000.46000.43000.44000.440022,400
Jul 21, 20230.44000.45000.42000.44000.440028,200
Jul 20, 20230.47000.47000.42000.45000.4500188,700
Jul 19, 20230.45000.47000.45000.46000.460050,000
Jul 18, 20230.46000.46000.45000.46000.460056,600
Jul 17, 20230.45000.48000.45000.46000.460049,200
Jul 14, 20230.49000.49000.47000.48000.480035,600
Jul 13, 20230.48000.48000.46000.48000.480098,400
Jul 12, 20230.47000.48000.44000.47000.4700120,800
Jul 11, 20230.50000.50000.48000.49000.4900111,200
Jul 10, 20230.48000.50000.47000.48000.4800140,100
Jul 07, 20230.46000.49000.46000.48000.4800415,900
Jul 06, 20230.46000.46000.44000.45000.450080,900
Jul 05, 20230.46000.46000.44000.45000.450048,100
Jul 04, 20230.47000.47000.44000.47000.470067,100
Jun 30, 20230.45000.46000.43000.44000.4400103,600
Jun 29, 20230.47000.47000.44000.45000.450069,300
Jun 28, 20230.44000.47000.44000.45000.4500311,800
Jun 27, 20230.46000.49000.46000.48000.480098,300
Jun 26, 20230.48000.48000.44000.45000.4500353,200
Jun 23, 20230.44000.50000.43000.48000.4800520,900
Jun 22, 20230.41000.41000.37000.40000.4000609,400
Jun 21, 20230.41000.42000.39000.40000.4000253,800
Jun 20, 20230.43000.45000.39000.42000.4200144,400
Jun 19, 20230.42000.45000.42000.43000.430017,800
Jun 16, 20230.45000.45000.38000.43000.4300258,200
Jun 15, 20230.55000.59000.41000.46000.46001,351,700
Jun 14, 20230.35000.35000.33000.33000.3300130,700
Jun 13, 20230.34000.36000.33000.35000.350074,200
Jun 12, 20230.37000.37000.34000.34000.340073,000
Jun 09, 20230.33000.37000.33000.36000.3600342,100
Jun 08, 20230.33000.33000.31000.33000.3300110,800
Jun 07, 20230.34000.34000.32000.33000.3300273,900
Jun 06, 20230.34000.35000.32000.33000.3300298,400
Jun 05, 20230.34000.37000.33000.34000.3400262,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...