Canada markets closed

VSBLTY Groupe Technologies Corp. (VSBY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 03:59PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.07000.07000.07000.07000.070072,250
Jun 20, 20240.07500.07500.07000.07500.075041,510
Jun 19, 20240.07500.07500.07500.07500.075013,123
Jun 18, 20240.07000.07500.07000.07500.0750203,213
Jun 17, 20240.08000.08500.07500.08000.0800152,581
Jun 14, 20240.08500.08500.08500.08500.085036,700
Jun 13, 20240.09000.09000.08500.08500.085053,700
Jun 12, 20240.09500.10000.09500.09500.095071,050
Jun 11, 20240.09500.09500.09500.09500.09503,377
Jun 10, 20240.10500.10500.09500.09500.095014,460
Jun 07, 20240.08000.11000.08000.10500.1050176,616
Jun 06, 20240.07500.08500.07500.08000.080073,100
Jun 05, 20240.06500.07500.06500.07500.075059,500
Jun 04, 20240.07500.07500.06000.06000.0600186,479
Jun 03, 20240.09000.09000.08000.08000.080052,700
May 31, 20240.09000.09500.09000.09000.0900321,950
May 30, 20240.08000.10000.08000.09000.0900242,450
May 29, 20240.08500.08500.08000.08000.0800165,000
May 28, 20240.08000.08500.08000.08500.0850169,556
May 27, 20240.08000.08500.08000.08000.0800261,167
May 24, 20240.08000.08000.08000.08000.0800156,155
May 23, 20240.08000.08000.08000.08000.0800167,565
May 22, 20240.08000.08000.08000.08000.080077,640
May 21, 20240.08500.08500.08000.08500.0850291,650
May 17, 20240.08500.08500.08000.08000.0800215,800
May 16, 20240.09000.09000.08500.08500.0850398,500
May 15, 20240.09000.09000.09000.09000.090078,250
May 14, 20240.09500.09500.08500.09000.0900192,068
May 13, 20240.10500.10500.09500.10000.100064,000
May 10, 20240.12500.12500.11000.11000.1100134,060
May 09, 20240.12000.12500.12000.12000.120034,450
May 08, 20240.12000.12000.11500.12000.120013,030
May 07, 20240.12000.13000.11500.12000.120077,100
May 06, 20240.14500.14500.11500.12500.1250109,623
May 03, 20240.11500.15000.11500.13500.1350184,304
May 02, 20240.10500.12000.10500.11500.1150406,115
May 01, 20240.10500.11500.10500.11500.115014,280
Apr 30, 20240.11000.11500.11000.11500.115026,100
Apr 29, 20240.10000.11500.10000.11500.115030,210
Apr 26, 20240.07500.10500.07500.10500.105091,195
Apr 25, 20240.08500.09000.07000.08000.0800160,741
Apr 24, 20240.09500.10000.09000.09000.0900225,679
Apr 23, 20240.09500.10500.09000.10000.1000239,685
Apr 22, 20240.10000.10000.10000.10000.100032,300
Apr 19, 20240.11000.11000.10000.10000.1000145,090
Apr 18, 20240.11500.12000.11500.11500.115044,525
Apr 17, 20240.11500.12000.11000.11500.115047,183
Apr 16, 20240.13000.13000.11500.11500.115050,589
Apr 15, 20240.13000.13000.12500.12500.125038,000
Apr 12, 20240.13000.13000.12500.12500.125015,112
Apr 11, 20240.13000.13500.13000.13000.130053,276
Apr 10, 20240.14500.14500.13000.13000.130076,706
Apr 09, 20240.14500.15000.14000.14000.140027,900
Apr 08, 20240.14500.15000.14500.15000.150024,713
Apr 05, 20240.15500.15500.14500.15000.150079,109
Apr 04, 20240.16000.16500.15500.15500.155034,745
Apr 03, 20240.17500.17500.15500.15500.155048,026
Apr 02, 20240.17500.17500.17000.17500.17509,137
Apr 01, 20240.17500.17500.17000.17000.170026,740
Mar 28, 20240.17500.18000.16000.16000.160045,981
Mar 27, 20240.28000.28000.16000.16000.1600439,645
Mar 26, 20240.17000.30000.17000.29000.2900476,907
Mar 25, 20240.11500.17000.11500.16500.1650154,393
Mar 22, 20240.11000.11500.10500.11500.115065,465
Mar 21, 20240.10500.10500.10500.10500.105021,400
Mar 20, 20240.10500.11000.10000.10500.1050290,200
Mar 19, 20240.10500.10500.10000.10500.105080,400
Mar 18, 20240.10000.10500.10000.10500.105062,000
Mar 15, 20240.09500.10000.09500.10000.100014,850
Mar 14, 20240.10000.10500.09500.10500.105084,163
Mar 13, 20240.10500.10500.09500.10000.1000110,761
Mar 12, 20240.11000.11000.09500.09500.0950181,681
Mar 11, 20240.10500.10500.10500.10500.10509,535
Mar 08, 20240.10000.10500.10000.10500.105052,050
Mar 07, 20240.10500.10500.10000.10000.100043,813
Mar 06, 20240.11000.11000.10500.10500.105086,886
Mar 05, 20240.11000.11000.10500.11000.110018,681
Mar 04, 20240.11000.11000.11000.11000.110021,622
Mar 01, 20240.11500.11500.10500.11000.110048,403
Feb 29, 20240.11000.11500.11000.11000.110073,905
Feb 28, 20240.11000.11000.11000.11000.110012,400
Feb 27, 20240.11000.11000.11000.11000.11004,500
Feb 26, 20240.11500.11500.11000.11000.11003,154
Feb 23, 20240.11500.11500.10500.11000.110038,700
Feb 22, 20240.11500.11500.10500.11000.110055,304
Feb 21, 20240.12500.12500.11500.11500.115095,019
Feb 20, 20240.11500.12000.11500.11500.115022,754
Feb 16, 20240.10500.12000.10000.12000.120085,925
Feb 15, 20240.12000.12000.10000.10000.1000195,676
Feb 14, 20240.11000.12000.11000.11500.1150109,450
Feb 13, 20240.11500.12000.10500.11000.110081,800
Feb 12, 20240.11500.11500.11000.11000.110026,070
Feb 09, 20240.11000.11500.11000.11500.115045,580
Feb 08, 20240.11000.11500.10000.10000.1000120,870
Feb 07, 20240.11000.11000.10500.10500.105063,950
Feb 06, 20240.11000.11500.10500.11500.115015,880
Feb 05, 20240.12000.12000.10500.11500.115079,902
Feb 02, 20240.11000.12000.11000.12000.120033,950
Feb 01, 20240.11000.11500.11000.11500.115023,085
Jan 31, 20240.11500.12000.11000.11000.110043,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...