VRT.CN - Veritas Pharma Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug. 23, 20190.36000.36000.36000.36000.36002,475
Aug. 22, 20190.40000.40000.40000.40000.4000-
Aug. 21, 20190.40000.40000.40000.40000.4000-
Aug. 20, 20190.40000.40000.40000.40000.4000-
Aug. 19, 20190.40000.40000.40000.40000.4000-
Aug. 16, 20190.40500.40500.40000.40000.400029,275
Aug. 15, 20190.43000.43000.40000.40000.400011,447
Aug. 14, 20190.41500.45000.41500.45000.450019,424
Aug. 13, 20190.31500.39000.31500.38000.380042,700
Aug. 12, 20190.31500.32000.31500.32000.32003,500
Aug. 09, 20190.30000.30000.30000.30000.3000-
Aug. 08, 20190.30000.30000.30000.30000.3000-
Aug. 07, 20190.27000.30000.27000.30000.30008,555
Aug. 06, 20190.26500.26500.26000.26000.26007,438
Aug. 02, 20190.22000.22000.22000.22000.2200-
Aug. 01, 20190.22000.22000.22000.22000.2200-
Jul. 31, 20190.22000.22000.22000.22000.22003,726
Jul. 30, 20190.25000.25000.23000.23000.230018,317
Jul. 29, 20190.27000.27000.27000.27000.2700-
Jul. 26, 20190.27000.27000.27000.27000.27001,000
Jul. 25, 20190.27000.27000.27000.27000.27004,326
Jul. 24, 20190.27000.27000.26500.26500.26502,168
Jul. 23, 20190.24000.26000.24000.26000.26003,115
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...