Canada Markets closed

VIQ Solutions Inc. (VQS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.7500-0.0500 (-1.32%)
At close: 1:55PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20203.76003.79003.58003.75003.750011,300
Aug. 13, 20203.80003.80003.80003.80003.8000-
Aug. 12, 20203.80003.85003.80003.80003.800010,500
Aug. 11, 20203.73003.85003.69003.75003.750016,000
Aug. 10, 20203.72003.80003.72003.80003.80007,000
Aug. 07, 20203.79003.80003.75003.80003.80001,900
Aug. 06, 20203.80003.90003.80003.85003.85007,700
Aug. 05, 20203.91003.92003.75003.75003.750012,100
Aug. 04, 20203.85004.01003.82003.98003.980041,100
Jul. 31, 20203.94003.94003.81003.82003.82002,800
Jul. 30, 20204.01004.08003.80003.94003.940046,800
Jul. 29, 20204.00004.00003.80003.99003.990010,000
Jul. 28, 20203.78004.03003.78003.89003.890023,500
Jul. 27, 20203.90003.98003.81003.86003.86007,400
Jul. 24, 20203.90003.90003.76003.76003.7600500
Jul. 23, 20203.84004.00003.84003.87003.87006,600
Jul. 22, 20204.00004.05003.85003.85003.850013,100
Jul. 21, 20204.24004.24003.92004.00004.000031,400
Jul. 20, 20203.91003.92003.90003.92003.92004,400
Jul. 17, 20203.94003.99003.85003.94003.940025,200
Jul. 16, 20203.80003.99003.80003.85003.850016,600
Jul. 15, 20203.97003.97003.66003.70003.70007,400
Jul. 14, 20203.99003.99003.50003.80003.800043,800
Jul. 13, 20203.85004.00003.60003.75003.750065,700
Jul. 10, 20204.10004.10003.90003.90003.90008,300
Jul. 09, 20203.96004.00003.89004.00004.00007,600
Jul. 08, 20204.08004.08003.91003.93003.930015,400
Jul. 07, 20204.05004.08004.05004.08004.08001,400
Jul. 06, 20204.06004.12004.00004.12004.120010,800
Jul. 03, 20204.01004.01004.00004.00004.0000500
Jul. 02, 20203.96004.10003.91004.00004.00003,500
Jun. 30, 20203.99004.00003.85004.00004.00007,100
Jun. 29, 20204.20004.33003.60003.95003.9500131,700
Jun. 26, 20204.15004.31004.00004.24004.240036,500
Jun. 25, 20203.91004.18003.91004.00004.00005,300
Jun. 24, 20204.26004.26004.20004.25004.250017,700
Jun. 23, 20204.01004.45004.00004.45004.450048,300
Jun. 22, 20203.99004.05003.87004.05004.050058,500
Jun. 19, 20203.99004.10003.75003.86003.860015,100
Jun. 18, 20204.18004.22003.73003.73003.730036,100
Jun. 17, 20204.35004.36003.91004.05004.050053,800
Jun. 16, 20203.64004.35003.49004.35004.350061,100
Jun. 15, 20203.19003.46003.19003.34003.340016,600
Jun. 12, 20203.40003.40003.30003.30003.30002,400
Jun. 11, 20203.49003.49003.20003.40003.400020,800
Jun. 10, 20203.40003.50003.32003.40003.400025,400
Jun. 09, 20203.35003.47003.32003.47003.47009,600
Jun. 08, 20203.21003.49003.15003.49003.490029,600
Jun. 05, 20202.96003.19002.96003.19003.190020,300
Jun. 04, 20202.98002.98002.90002.90002.90003,000
Jun. 03, 20202.95002.97002.90002.97002.970015,900
Jun. 02, 20202.91002.98002.91002.97002.970019,300
Jun. 01, 20202.95002.99002.95002.99002.99007,800
May 29, 20203.00003.00002.90002.90002.9000800
May 28, 20202.91003.00002.86002.99002.99001,700
May 27, 20203.00003.01003.00003.01003.01003,000
May 26, 20202.95003.00002.90003.00003.000025,600
May 25, 20202.88002.95002.70002.70002.70006,300
May 22, 20202.89002.92002.86002.86002.86006,000
May 21, 20202.95002.95002.85002.85002.85006,300
May 20, 20203.00003.15002.96003.00003.000044,900
May 19, 20202.81002.85002.59002.83002.830074,300
May 15, 20203.24003.24002.45002.80002.8000248,400
May 14, 20203.10003.11003.00003.01003.010040,300
May 13, 20203.40003.40003.01003.07003.070056,200
May 12, 20203.66003.75003.31003.35003.350017,300
May 11, 20203.61003.85003.61003.75003.75008,300
May 08, 20203.43003.60003.42003.60003.60004,900
May 07, 20203.52003.62003.46003.55003.550011,400
May 06, 20203.52003.54003.50003.50003.50003,800
May 05, 20203.44003.52003.40003.50003.500037,500
May 04, 20203.40003.41003.29003.30003.300023,300
May 01, 20203.45003.51003.35003.35003.350026,300
Apr. 30, 20203.45003.53003.45003.52003.520022,200
Apr. 29, 20203.53003.53003.40003.45003.450019,800
Apr. 28, 20203.50003.53003.47003.50003.50005,600
Apr. 27, 20203.52003.53003.50003.53003.53009,800
Apr. 24, 20203.61003.61003.55003.60003.600021,800
Apr. 23, 20203.68003.68003.55003.68003.68008,400
Apr. 22, 20203.46003.79003.45003.78003.780011,300
Apr. 21, 20203.42003.60003.42003.53003.530011,300
Apr. 20, 20203.80003.80003.52003.55003.550017,000
Apr. 17, 20203.71003.80003.46003.74003.740016,600
Apr. 16, 20203.50003.70003.30003.47003.47006,100
Apr. 15, 20203.31003.90003.31003.90003.90008,000
Apr. 14, 20203.36003.90003.36003.65003.65007,800
Apr. 13, 20203.91003.91003.73003.75003.75004,700
Apr. 09, 20203.95004.25003.90004.02004.020050,500
Apr. 08, 20204.00004.00003.95003.99003.99009,600
Apr. 07, 20204.09004.20003.89004.00004.00007,500
Apr. 06, 20203.91004.00003.82004.00004.00004,600
Apr. 03, 20203.50003.85003.50003.85003.85007,300
Apr. 02, 20203.35003.45003.35003.45003.45001,900
Apr. 01, 20203.16003.16003.16003.16003.1600100
Mar. 31, 20203.34003.45003.34003.40003.40009,400
Mar. 30, 20203.21003.35003.00003.35003.35004,600
Mar. 27, 20203.11003.34003.11003.34003.34002,900
Mar. 26, 20202.94003.40002.94003.40003.40006,200
Mar. 25, 20203.01003.01002.90002.99002.99003,000
Mar. 24, 20203.10003.10003.00003.00003.00002,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...