VRT.CN - Veritas Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.14000.14000.13000.14000.140011,300
Jan. 16, 20200.13000.13000.13000.13000.13002,068
Jan. 15, 20200.13000.13000.13000.13000.130010,000
Jan. 14, 20200.13000.13000.13000.13000.13004,400
Jan. 13, 20200.12000.12000.12000.12000.1200-
Jan. 10, 20200.12000.12000.12000.12000.1200-
Jan. 09, 20200.12000.12000.12000.12000.1200-
Jan. 08, 20200.11000.13000.11000.12000.120038,800
Jan. 07, 20200.13500.13500.13500.13500.1350-
Jan. 06, 20200.13500.13500.13500.13500.13501,285
Jan. 03, 20200.13000.13000.13000.13000.1300-
Jan. 02, 20200.14000.14000.12000.13000.130028,110
Dec. 31, 20190.14500.14500.14500.14500.14501,650
Dec. 30, 20190.15500.16500.15500.16500.16502,396
Dec. 27, 20190.15000.16000.15000.15000.150025,666
Dec. 24, 20190.14500.14500.14500.14500.1450-
Dec. 23, 20190.14500.14500.14500.14500.145015,775
Dec. 20, 20190.21000.21500.21000.21500.21503,920
Dec. 19, 20190.16000.16000.16000.16000.160012,634
Dec. 18, 20190.15000.15000.15000.15000.15001,000
Dec. 17, 20190.21000.21000.21000.21000.2100-
Dec. 16, 20190.15000.21000.15000.21000.210021,796
Dec. 13, 20190.21000.21000.21000.21000.2100-
Dec. 12, 20190.18000.21000.18000.21000.21002,470
Dec. 11, 20190.13000.22000.13000.22000.220015,154
Dec. 10, 20190.13500.22000.13500.22000.22005,610
Dec. 09, 20190.13500.16500.13500.16500.16507,100
Dec. 06, 20190.15000.19000.15000.19000.19002,144
Dec. 05, 20190.15000.17000.15000.17000.17001,900
Dec. 04, 20190.17000.17000.17000.17000.1700-
Dec. 03, 20190.15500.17000.15500.17000.17008,292
Dec. 02, 20190.15000.15000.15000.15000.1500-
Nov. 29, 20190.15000.15000.15000.15000.1500919
Nov. 28, 20190.17000.17000.17000.17000.1700-
Nov. 27, 20190.17500.17500.15000.17000.170014,234
Nov. 26, 20190.21000.22000.21000.22000.220032,750
Nov. 25, 20190.21000.21000.21000.21000.210018,000
Nov. 22, 20190.21000.21000.20000.20000.20003,327
Nov. 21, 20190.21000.21000.21000.21000.21001,000
Nov. 20, 20190.22000.22000.22000.22000.2200-
Nov. 19, 20190.23500.23500.22000.22000.22003,200
Nov. 18, 20190.23500.23500.23500.23500.23501,900
Nov. 15, 20190.23500.23500.23500.23500.23502,385
Nov. 14, 20190.19000.23500.19000.23500.23503,295
Nov. 13, 20190.25000.25000.25000.25000.2500-
Nov. 12, 20190.25000.25000.25000.25000.2500-
Nov. 11, 20190.27000.27000.24000.25000.250046,400
Nov. 08, 20190.25500.25500.25500.25500.25501,600
Nov. 07, 20190.25000.25000.25000.25000.25004,000
Nov. 06, 20190.20500.20500.20500.20500.2050-
Nov. 05, 20190.27000.27000.20500.20500.205038,450
Nov. 04, 20190.22000.29000.21000.29000.290027,900
Nov. 01, 20190.23000.23000.22000.22000.220011,149
Oct. 31, 20190.22000.22000.22000.22000.2200570
Oct. 30, 20190.23000.23000.22500.22500.22501,600
Oct. 29, 20190.23000.23000.22500.22500.22501,668
Oct. 28, 20190.24000.24000.24000.24000.2400-
Oct. 25, 20190.24000.24000.24000.24000.24004,548
Oct. 24, 20190.24000.24000.24000.24000.2400-
Oct. 23, 20190.24000.24000.24000.24000.2400-
Oct. 22, 20190.24000.24000.24000.24000.2400-
Oct. 21, 20190.23500.24000.23500.24000.24001,781
Oct. 18, 20190.23500.23500.23500.23500.23505,579
Oct. 17, 20190.22500.22500.22500.22500.22503,013
Oct. 16, 20190.29500.29500.29500.29500.29502,535
Oct. 15, 20190.22500.25000.22500.24000.24009,040
Oct. 11, 20190.22500.22500.22500.22500.22501,258
Oct. 10, 20190.22500.22500.22500.22500.22501,100
Oct. 09, 20190.25000.25000.22500.22500.22507,000
Oct. 08, 20190.23000.26000.23000.25000.250012,050
Oct. 07, 20190.23500.24500.23500.24500.24501,100
Oct. 04, 20190.25000.25000.25000.25000.25002,600
Oct. 03, 20190.25000.25000.25000.25000.25001,500
Oct. 02, 20190.21000.21000.21000.21000.21002,000
Oct. 01, 20190.21000.24000.21000.24000.24001,510
Sep. 30, 20190.20000.20000.20000.20000.2000-
Sep. 27, 20190.20000.20000.20000.20000.2000-
Sep. 26, 20190.27000.27000.20000.20000.20008,850
Sep. 25, 20190.26000.26000.26000.26000.2600-
Sep. 24, 20190.26000.26000.26000.26000.2600-
Sep. 23, 20190.30500.30500.26000.26000.26002,004
Sep. 20, 20190.24500.24500.24500.24500.24501,000
Sep. 19, 20190.24000.24000.24000.24000.24001,500
Sep. 18, 20190.25000.25000.25000.25000.25006,745
Sep. 17, 20190.26000.26000.26000.26000.2600-
Sep. 16, 20190.35500.35500.26000.26000.260017,305
Sep. 13, 20190.36500.36500.36500.36500.3650-
Sep. 12, 20190.36500.36500.36500.36500.3650-
Sep. 11, 20190.36500.36500.36500.36500.3650-
Sep. 10, 20190.36500.36500.36500.36500.3650-
Sep. 09, 20190.36500.36500.36500.36500.3650-
Sep. 06, 20190.36500.36500.36500.36500.3650-
Sep. 05, 20190.36500.36500.36500.36500.3650-
Sep. 04, 20190.36500.36500.36500.36500.3650-
Sep. 03, 20190.36000.36500.36000.36500.36501,010
Aug. 30, 20190.33500.33500.33500.33500.3350-
Aug. 29, 20190.33500.33500.33500.33500.33501,100
Aug. 28, 20190.34000.34000.34000.34000.34002,403
Aug. 27, 20190.36000.36000.36000.36000.3600-
Aug. 26, 20190.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...