VRT.CN - Veritas Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.26000.26000.24000.24000.24001,640
Jul 19, 20190.23500.23500.23500.23500.23501,768
Jul 18, 20190.23500.25500.23500.25500.25502,084
Jul 17, 20190.30000.30000.25500.26500.265016,870
Jul 16, 20190.27000.27000.27000.27000.27001,050
Jul 15, 20190.25000.25000.25000.25000.2500-
Jul 12, 20190.31000.31000.25000.25000.250011,270
Jul 11, 20190.23500.28000.23500.28000.28005,728
Jul 10, 20190.23500.25500.23500.25000.250012,300
Jul 09, 20190.30000.30000.23000.25500.255031,009
Jul 08, 20190.28000.28000.28000.28000.2800-
Jul 05, 20190.28000.28000.28000.28000.2800-
Jul 04, 20190.28000.28000.28000.28000.2800-
Jul 03, 20190.28000.28000.28000.28000.2800-
Jul 02, 20190.28000.28000.28000.28000.2800-
Jun 28, 20190.28000.28000.28000.28000.2800-
Jun 27, 20190.33500.33500.27000.28000.280038,542
Jun 26, 20190.33500.33500.32500.32500.32508,600
Jun 25, 20190.41500.41500.32500.32500.325012,684
Jun 24, 20190.40000.46000.39000.42000.420035,769
Jun 21, 20190.36000.36000.36000.36000.3600-
Jun 20, 20190.36000.36000.32500.36000.360040,704
Jun 19, 20190.37500.37500.37500.37500.37501,746
Jun 18, 20190.42500.42500.42500.42500.42501,100
Jun 17, 20190.39000.39000.39000.39000.3900-
Jun 14, 20190.39000.39000.39000.39000.3900609
Jun 13, 20190.44000.44000.37000.37000.37003,735
Jun 12, 20190.45500.45500.45500.45500.45502,590
Jun 11, 20190.45500.45500.45500.45500.45502,000
Jun 10, 20190.47500.47500.47500.47500.4750700
Jun 07, 20190.45500.45500.45000.45000.45003,500
Jun 06, 20190.45500.47500.45500.47500.47503,314
Jun 05, 20190.51000.51000.50000.50000.500015,300
Jun 04, 20190.32000.55000.32000.51000.510012,367
Jun 03, 20190.50000.50000.49500.49500.49508,771
May 31, 20190.56000.56000.56000.56000.5600-
May 30, 20190.55000.56000.55000.56000.56005,253
May 29, 20190.50000.50000.50000.50000.50002,283
May 28, 20190.53000.53000.53000.53000.53008,500
May 27, 20190.51000.51000.51000.51000.5100960
May 24, 20190.51000.51000.51000.51000.5100-
May 23, 20190.51000.51000.51000.51000.51006,300
May 22, 20190.52000.52000.51000.51000.51002,796
May 21, 20190.53000.53000.53000.53000.53001,885
May 17, 20190.55000.55000.52000.52000.52003,910
May 16, 20190.54000.55000.52000.52000.520015,715
May 15, 20190.53000.53000.53000.53000.53001,000
May 14, 20190.54000.54000.54000.54000.5400946
May 13, 20190.52000.57000.52000.57000.57002,395
May 10, 20190.52000.52000.52000.52000.52003,125
May 09, 20190.52000.52000.52000.52000.5200-
May 08, 20190.52000.52000.52000.52000.52001,150
May 07, 20190.53000.54000.53000.54000.54003,600
May 06, 20190.52000.58000.51000.54000.540027,055
May 03, 20190.57000.57000.52000.53000.530010,700
May 02, 20190.53000.53000.52000.52000.52007,460
May 01, 20190.55000.55000.55000.55000.55001,835
Apr 30, 20190.63000.63000.55000.55000.55009,146
Apr 29, 20190.52000.53000.52000.53000.53007,200
Apr 26, 20190.52000.53000.52000.52000.52003,973
Apr 25, 20190.54000.54000.54000.54000.5400-
Apr 24, 20190.57000.57000.54000.54000.54004,680
Apr 23, 20190.55000.66000.53000.55000.550041,790
Apr 22, 20190.59000.59000.59000.59000.59004,340
Apr 18, 20190.60000.60000.60000.60000.60001,100
Apr 17, 20190.59000.60000.58000.60000.60007,326
Apr 16, 20190.60000.60000.60000.60000.6000923
Apr 15, 20190.55000.55000.55000.55000.55001,000
Apr 12, 20190.59000.59000.55000.55000.55003,750
Apr 11, 20190.56000.56000.56000.56000.56004,500
Apr 10, 20190.55000.55000.55000.55000.55003,980
Apr 09, 20190.55000.55000.55000.55000.5500-
Apr 08, 20190.59000.59000.55000.55000.550012,286
Apr 05, 20190.70000.70000.65000.66000.660026,383
Apr 04, 20190.64000.64000.64000.64000.64001,854
Apr 03, 20190.65000.65000.65000.65000.6500-
Apr 02, 20190.65000.65000.65000.65000.65002,192
Apr 01, 20190.59000.70000.58000.70000.700010,705
Mar 29, 20190.53000.55000.51000.51000.51007,250
Mar 28, 20190.57000.57000.57000.57000.5700-
Mar 27, 20190.56000.57000.52000.57000.570011,068
Mar 26, 20190.50000.58000.50000.56000.560024,060
Mar 25, 20190.59000.59000.51000.51000.510017,739
Mar 22, 20190.62000.62000.50000.54000.540035,664
Mar 21, 20190.63000.63000.62000.62000.62002,845
Mar 20, 20190.61000.61000.60000.60000.60003,600
Mar 19, 20190.63000.69000.62000.63000.630014,019
Mar 18, 20190.65000.65000.58000.64000.640029,612
Mar 15, 20190.67000.67000.66000.67000.670013,700
Mar 14, 20190.70000.70000.68000.68000.680012,969
Mar 13, 20190.74000.74000.74000.74000.74001,149
Mar 12, 20190.76000.77000.76000.77000.77008,725
Mar 11, 20190.76000.76000.76000.76000.7600885
Mar 08, 20190.77000.77000.75000.76000.76008,400
Mar 07, 20190.81000.81000.65000.75000.750030,111
Mar 06, 20190.82000.82000.82000.82000.82001,990
Mar 05, 20190.85000.85000.85000.85000.85002,318
Mar 04, 20190.84000.84000.83000.83000.83004,250
Mar 01, 20190.84000.85000.84000.85000.85006,447
Feb 28, 20190.82000.84000.82000.84000.84004,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...