VIQ Solutions Inc. (VQS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 02:22PM EDT

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.4900	0.4900	0.4700	0.4800	0.4800	85,900
Mar 30, 2023	0.4600	0.5400	0.4500	0.4800	0.4800	241,700
Mar 29, 2023	0.4000	0.4800	0.4000	0.4800	0.4800	59,100
Mar 28, 2023	0.4200	0.4300	0.3900	0.4300	0.4300	8,500
Mar 27, 2023	0.4300	0.4300	0.3900	0.3900	0.3900	35,800
Mar 24, 2023	0.4200	0.4300	0.3700	0.4300	0.4300	94,500
Mar 23, 2023	0.4600	0.4800	0.4300	0.4300	0.4300	103,400
Mar 22, 2023	0.4600	0.4600	0.4300	0.4300	0.4300	37,600
Mar 21, 2023	0.4100	0.4400	0.4100	0.4300	0.4300	18,700
Mar 20, 2023	0.4300	0.4300	0.3800	0.4100	0.4100	8,600
Mar 17, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	18,900
Mar 16, 2023	0.4400	0.4400	0.3900	0.4200	0.4200	15,000
Mar 15, 2023	0.4300	0.4300	0.3800	0.4000	0.4000	42,100
Mar 14, 2023	0.4200	0.4300	0.4000	0.4100	0.4100	10,500
Mar 13, 2023	0.4100	0.4300	0.3700	0.4000	0.4000	67,900
Mar 10, 2023	0.4200	0.4400	0.4100	0.4400	0.4400	29,000
Mar 09, 2023	0.4400	0.4600	0.4200	0.4400	0.4400	86,100
Mar 08, 2023	0.4600	0.4800	0.4500	0.4600	0.4600	45,800
Mar 07, 2023	0.5000	0.5000	0.4600	0.4600	0.4600	33,400
Mar 06, 2023	0.4800	0.5000	0.4600	0.4600	0.4600	36,100
Mar 03, 2023	0.5000	0.5100	0.4800	0.5000	0.5000	56,300
Mar 02, 2023	0.4800	0.5000	0.4400	0.4900	0.4900	114,800
Mar 01, 2023	0.4800	0.5000	0.4700	0.4800	0.4800	36,700
Feb 28, 2023	0.4900	0.5100	0.4600	0.5000	0.5000	31,600
Feb 27, 2023	0.4900	0.5100	0.4400	0.4700	0.4700	182,400
Feb 24, 2023	0.5100	0.5100	0.4800	0.4800	0.4800	23,600
Feb 23, 2023	0.5000	0.5300	0.4800	0.5000	0.5000	49,500
Feb 22, 2023	0.5200	0.5200	0.4700	0.5000	0.5000	130,300
Feb 21, 2023	0.6000	0.6000	0.5000	0.5100	0.5100	154,900
Feb 17, 2023	0.5100	0.5500	0.5100	0.5400	0.5400	45,600
Feb 16, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	93,900
Feb 15, 2023	0.5100	0.5400	0.5000	0.5400	0.5400	46,800
Feb 14, 2023	0.5600	0.5600	0.4700	0.5300	0.5300	299,100
Feb 13, 2023	0.6100	0.6100	0.5400	0.5400	0.5400	108,700
Feb 10, 2023	0.6400	0.6400	0.5200	0.5800	0.5800	168,500
Feb 09, 2023	0.7000	0.7000	0.5900	0.6000	0.6000	340,600
Feb 08, 2023	0.5900	0.7600	0.5700	0.7500	0.7500	820,000
Feb 07, 2023	0.6000	0.6300	0.5000	0.5600	0.5600	146,900
Feb 06, 2023	0.5500	0.6700	0.5300	0.5700	0.5700	468,600
Feb 03, 2023	0.4700	0.5500	0.4400	0.5300	0.5300	178,100
Feb 02, 2023	0.4800	0.4900	0.4500	0.4700	0.4700	43,500
Feb 01, 2023	0.4800	0.4800	0.4600	0.4800	0.4800	24,500
Jan 31, 2023	0.5000	0.5100	0.4400	0.4400	0.4400	114,700
Jan 30, 2023	0.4800	0.5100	0.4600	0.4900	0.4900	33,600
Jan 27, 2023	0.5800	0.5800	0.4700	0.5000	0.5000	111,400
Jan 26, 2023	0.5000	0.5900	0.4700	0.5100	0.5100	236,300
Jan 25, 2023	0.4600	0.4900	0.4300	0.4900	0.4900	71,800
Jan 24, 2023	0.4400	0.5100	0.4300	0.4700	0.4700	92,600
Jan 23, 2023	0.4200	0.4400	0.4000	0.4000	0.4000	33,600
Jan 20, 2023	0.4100	0.4300	0.3900	0.4100	0.4100	25,500
Jan 19, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	12,000
Jan 18, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	35,600
Jan 17, 2023	0.4800	0.4800	0.3900	0.4100	0.4100	153,500
Jan 16, 2023	0.4500	0.5200	0.4500	0.5000	0.5000	73,200
Jan 13, 2023	0.3800	0.4500	0.3800	0.4500	0.4500	53,100
Jan 12, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	15,100
Jan 11, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,200
Jan 10, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	35,700
Jan 09, 2023	0.3800	0.3800	0.3500	0.3700	0.3700	30,000
Jan 06, 2023	0.3500	0.3800	0.3500	0.3700	0.3700	24,800
Jan 05, 2023	0.3500	0.3700	0.3500	0.3700	0.3700	6,600
Jan 04, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	20,000
Jan 03, 2023	0.3800	0.3800	0.3500	0.3500	0.3500	62,600
Dec 30, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	26,800
Dec 29, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	31,600
Dec 28, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	38,700
Dec 23, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	1,900
Dec 22, 2022	0.3700	0.3700	0.3400	0.3700	0.3700	65,100
Dec 21, 2022	0.3500	0.3600	0.3400	0.3400	0.3400	23,500
Dec 20, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	162,300
Dec 19, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	28,500
Dec 16, 2022	0.3500	0.3800	0.3500	0.3700	0.3700	81,800
Dec 15, 2022	0.3700	0.4000	0.3400	0.3400	0.3400	27,800
Dec 14, 2022	0.3700	0.3700	0.3500	0.3700	0.3700	30,600
Dec 13, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	33,800
Dec 12, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	28,600
Dec 09, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	21,700
Dec 08, 2022	0.3500	0.3800	0.3400	0.3600	0.3600	65,000
Dec 07, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	42,500
Dec 06, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	89,300
Dec 05, 2022	0.3700	0.4200	0.3500	0.3700	0.3700	96,500
Dec 02, 2022	0.3600	0.3700	0.3300	0.3600	0.3600	126,000
Dec 01, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	205,100
Nov 30, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	245,200
Nov 29, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	101,000
Nov 28, 2022	0.3900	0.3900	0.3500	0.3600	0.3600	148,900
Nov 25, 2022	0.3700	0.3900	0.3700	0.3800	0.3800	45,700
Nov 24, 2022	0.3700	0.3900	0.3600	0.3600	0.3600	45,200
Nov 23, 2022	0.3400	0.3800	0.3300	0.3700	0.3700	234,000
Nov 22, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	75,900
Nov 21, 2022	0.3900	0.3900	0.3300	0.3500	0.3500	460,200
Nov 18, 2022	0.4200	0.4200	0.3000	0.3500	0.3500	999,900
Nov 17, 2022	0.4400	0.4500	0.4200	0.4200	0.4200	134,400
Nov 16, 2022	0.4900	0.4900	0.4300	0.4600	0.4600	148,500
Nov 15, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	30,700
Nov 14, 2022	0.4600	0.4600	0.4400	0.4600	0.4600	37,700
Nov 11, 2022	0.4900	0.5100	0.4300	0.4500	0.4500	264,600
Nov 10, 2022	0.7800	0.7900	0.4000	0.4100	0.4100	805,300
Nov 09, 2022	0.8700	1.0000	0.8600	0.9000	0.9000	34,900
Nov 08, 2022	0.8100	0.8800	0.8100	0.8800	0.8800	8,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,358.39-28.99(-0.08%)

VIQ Solutions Inc. (VQS.TO)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,358.39
-28.99(-0.08%)