Canada markets closed

VIQ Solutions Inc. (VQS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.48000.0000 (0.00%)
At close: 02:22PM EDT
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...