Canada markets open in 6 hours 44 minutes

VIQ Solutions Inc. (VQS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.05+0.55 (+12.22%)
At close: 2:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20204.455.054.455.055.0549,300
Oct. 16, 20204.214.504.204.504.5023,500
Oct. 15, 20204.294.294.144.284.2817,200
Oct. 14, 20204.154.484.154.184.1846,100
Oct. 13, 20204.064.094.004.014.014,500
Oct. 09, 20204.294.294.104.204.2010,400
Oct. 08, 20204.214.274.174.274.2718,800
Oct. 07, 20204.004.254.004.204.2045,100
Oct. 06, 20203.943.963.903.953.9527,300
Oct. 05, 20204.084.153.943.943.9435,800
Oct. 02, 20203.803.853.803.853.852,700
Oct. 01, 20203.933.933.933.933.93-
Sep. 30, 20203.903.933.903.933.93800
Sep. 29, 20203.913.913.913.913.91-
Sep. 28, 20203.873.953.873.913.911,300
Sep. 25, 20203.903.953.803.903.906,300
Sep. 24, 20203.753.903.743.803.805,000
Sep. 23, 20203.733.903.613.853.8511,100
Sep. 22, 20204.004.004.004.004.001,600
Sep. 21, 20203.903.903.903.903.90400
Sep. 18, 20203.904.003.763.903.906,400
Sep. 17, 20203.754.003.754.004.003,500
Sep. 16, 20203.903.903.853.853.85700
Sep. 15, 20203.993.993.803.853.852,600
Sep. 14, 20203.994.053.804.004.002,100
Sep. 11, 20203.903.903.903.903.90200
Sep. 10, 20203.853.903.853.883.88500
Sep. 09, 20203.944.153.944.054.0542,100
Sep. 08, 20203.923.953.923.943.941,200
Sep. 04, 20203.604.033.604.034.0311,800
Sep. 03, 20203.903.913.753.753.759,400
Sep. 02, 20204.004.003.894.004.0012,900
Sep. 01, 20203.904.053.904.004.0015,000
Aug. 31, 20203.803.903.803.903.905,000
Aug. 28, 20203.753.953.753.953.9540,800
Aug. 27, 20203.853.903.753.753.7513,700
Aug. 26, 20203.803.863.753.863.8628,000
Aug. 25, 20203.853.863.793.853.8510,600
Aug. 24, 20203.813.903.813.903.902,800
Aug. 21, 20203.913.913.853.883.8825,300
Aug. 20, 20203.813.933.813.933.9311,100
Aug. 19, 20203.803.853.803.853.853,800
Aug. 18, 20203.904.003.803.893.896,000
Aug. 17, 20203.893.903.833.853.854,100
Aug. 14, 20203.763.793.583.753.7511,300
Aug. 13, 20203.803.803.803.803.80-
Aug. 12, 20203.803.853.803.803.8010,500
Aug. 11, 20203.733.853.693.753.7516,000
Aug. 10, 20203.723.803.723.803.807,000
Aug. 07, 20203.793.803.753.803.801,900
Aug. 06, 20203.803.903.803.853.857,700
Aug. 05, 20203.913.923.753.753.7512,100
Aug. 04, 20203.854.013.823.983.9841,100
Jul. 31, 20203.943.943.813.823.822,800
Jul. 30, 20204.014.083.803.943.9446,800
Jul. 29, 20204.004.003.803.993.9910,000
Jul. 28, 20203.784.033.783.893.8923,500
Jul. 27, 20203.903.983.813.863.867,400
Jul. 24, 20203.903.903.763.763.76500
Jul. 23, 20203.844.003.843.873.876,600
Jul. 22, 20204.004.053.853.853.8513,100
Jul. 21, 20204.244.243.924.004.0031,400
Jul. 20, 20203.913.923.903.923.924,400
Jul. 17, 20203.943.993.853.943.9425,200
Jul. 16, 20203.803.993.803.853.8516,600
Jul. 15, 20203.973.973.663.703.707,400
Jul. 14, 20203.993.993.503.803.8043,800
Jul. 13, 20203.854.003.603.753.7565,700
Jul. 10, 20204.104.103.903.903.908,300
Jul. 09, 20203.964.003.894.004.007,600
Jul. 08, 20204.084.083.913.933.9315,400
Jul. 07, 20204.054.084.054.084.081,400
Jul. 06, 20204.064.124.004.124.1210,800
Jul. 03, 20204.014.014.004.004.00500
Jul. 02, 20203.964.103.914.004.003,500
Jun. 30, 20203.994.003.854.004.007,100
Jun. 29, 20204.204.333.603.953.95131,700
Jun. 26, 20204.154.314.004.244.2436,500
Jun. 25, 20203.914.183.914.004.005,300
Jun. 24, 20204.264.264.204.254.2517,700
Jun. 23, 20204.014.454.004.454.4548,300
Jun. 22, 20203.994.053.874.054.0558,500
Jun. 19, 20203.994.103.753.863.8615,100
Jun. 18, 20204.184.223.733.733.7336,100
Jun. 17, 20204.354.363.914.054.0553,800
Jun. 16, 20203.644.353.494.354.3561,100
Jun. 15, 20203.193.463.193.343.3416,600
Jun. 12, 20203.403.403.303.303.302,400
Jun. 11, 20203.493.493.203.403.4020,800
Jun. 10, 20203.403.503.323.403.4025,400
Jun. 09, 20203.353.473.323.473.479,600
Jun. 08, 20203.213.493.153.493.4929,600
Jun. 05, 20202.963.192.963.193.1920,300
Jun. 04, 20202.982.982.902.902.903,000
Jun. 03, 20202.952.972.902.972.9715,900
Jun. 02, 20202.912.982.912.972.9719,300
Jun. 01, 20202.952.992.952.992.997,800
May 29, 20203.003.002.902.902.90800
May 28, 20202.913.002.862.992.991,700
May 27, 20203.003.013.003.013.013,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...