Canada markets open in 3 hours 44 minutes

VIQ Solutions Inc. (VQS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3400-0.0150 (-4.23%)
At close: 03:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 07, 20220.75000.75000.75000.75000.7500-
Nov 04, 20220.77000.81000.75000.75000.750015,800
Nov 03, 20220.76000.78000.76000.78000.78001,000
Nov 02, 20220.76000.80000.75000.80000.800024,500
Nov 01, 20220.79000.79000.79000.79000.79001,200
Oct 31, 20220.81000.81000.76000.78000.780026,500
Oct 28, 20220.85000.85000.84000.84000.84003,000
Oct 27, 20220.79000.80000.76000.80000.80008,800
Oct 26, 20220.85000.85000.79000.83000.830016,000
Oct 25, 20220.79000.81000.78000.79000.790018,600
Oct 24, 20220.81000.81000.80000.80000.800011,000
Oct 21, 20220.81000.83000.81000.83000.83002,600
Oct 20, 20220.78000.85000.77000.77000.770055,000
Oct 19, 20220.85000.85000.75000.80000.800038,100
Oct 18, 20220.76000.79000.76000.79000.79003,500
Oct 17, 20220.82000.82000.75000.75000.750018,000
Oct 14, 20220.76000.76000.76000.76000.76006,500
Oct 13, 20220.84000.85000.76000.77000.770015,400
Oct 12, 20220.81000.91000.75000.77000.770084,700
Oct 11, 20220.81000.81000.75000.75000.750052,400
Oct 07, 20220.82000.82000.80000.81000.81006,500
Oct 06, 20220.84000.87000.84000.87000.870011,200
Oct 05, 20220.83000.84000.82000.84000.840018,000
Oct 04, 20220.84000.84000.80000.80000.800017,800
Oct 03, 20220.87000.87000.80000.81000.81007,700
Sept 30, 20220.88000.89000.82000.82000.82003,100
Sept 29, 20220.86000.88000.83000.83000.830030,700
Sept 28, 20220.88000.91000.83000.84000.840034,300
Sept 27, 20220.88000.91000.86000.86000.860018,000
Sept 26, 20220.86000.88000.86000.86000.86005,600
Sept 23, 20220.92000.92000.86000.87000.870059,000
Sept 22, 20220.95000.98000.85000.89000.890056,500
Sept 21, 20220.91000.91000.86000.86000.860021,400
Sept 20, 20220.93000.94000.87000.87000.870014,100
Sept 19, 20220.89000.91000.88000.89000.890091,800
Sept 16, 20220.95000.95000.88000.88000.880084,600
Sept 15, 20220.99001.01000.96000.96000.9600165,700
Sept 14, 20220.97000.98000.91000.95000.950094,500
Sept 13, 20220.95000.98000.92000.92000.9200100,500
Sept 12, 20221.01001.01000.96000.97000.970032,400
Sept 09, 20221.09001.10000.99000.99000.990018,200
Sept 08, 20221.02001.09000.99001.04001.040029,500
Sept 07, 20221.08001.10001.03001.06001.06009,100
Sept 06, 20221.04001.05001.00001.02001.020016,100
Sept 02, 20221.05001.05001.00001.00001.000014,200
Sept 01, 20221.03001.05001.02001.05001.050010,000
Aug 31, 20221.04001.05001.04001.05001.05006,300
Aug 30, 20221.10001.10000.99001.01001.010091,200
Aug 29, 20221.12001.16001.10001.10001.100022,000
Aug 26, 20221.20001.20001.12001.17001.170020,300
Aug 25, 20221.23001.26001.14001.20001.20008,400
Aug 24, 20221.15001.25001.13001.17001.170025,600
Aug 23, 20221.19001.23001.15001.15001.150015,600
Aug 22, 20221.18001.22001.15001.19001.19009,600
Aug 19, 20221.19001.20001.18001.18001.180022,000
Aug 18, 20221.19001.22001.19001.19001.190010,500
Aug 17, 20221.20001.26001.20001.20001.200039,000
Aug 16, 20221.21001.27001.20001.21001.210034,500
Aug 15, 20221.35001.35001.20001.23001.230033,300
Aug 12, 20221.34001.36001.27001.28001.280041,400
Aug 11, 20221.37001.51001.30001.30001.3000107,000
Aug 10, 20221.43001.43001.30001.36001.360044,700
Aug 09, 20221.37001.47001.28001.43001.430059,500
Aug 08, 20221.25001.41001.25001.30001.300036,100
Aug 05, 20221.22001.26001.21001.23001.230029,800
Aug 04, 20221.23001.28001.22001.24001.240033,200
Aug 03, 20221.27001.37001.25001.28001.280050,600
Aug 02, 20221.26001.39001.23001.25001.250059,900
Jul 29, 20221.28001.33001.27001.32001.320041,800
Jul 28, 20221.31001.34001.26001.33001.330019,300
Jul 27, 20221.28001.35001.25001.29001.290017,500
Jul 26, 20221.40001.40001.16001.25001.250063,000
Jul 25, 20221.39001.39001.28001.34001.340032,300
Jul 22, 20221.43001.43001.31001.36001.360036,100
Jul 21, 20221.36001.43001.36001.41001.410033,900
Jul 20, 20221.55001.55001.35001.36001.360090,500
Jul 19, 20221.80001.81001.45001.47001.4700135,300
Jul 18, 20221.76001.88001.75001.76001.760014,900
Jul 15, 20221.77001.77001.75001.75001.75001,800
Jul 14, 20221.77001.89001.74001.77001.770014,700
Jul 13, 20221.76002.01001.76001.89001.890061,200
Jul 12, 20221.71001.87001.68001.87001.870052,000
Jul 11, 20221.77001.79001.77001.79001.79004,000
Jul 08, 20221.78001.81001.75001.81001.8100800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...