Canada markets close in 5 hours 22 minutes

VSBLTY Groupe Technologies Corp. (VSBY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.8500+0.0500 (+6.25%)
As of 10:37AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.80000.85000.80000.85000.8500387,491
Sep. 21, 20210.75000.80000.75000.80000.8000957,545
Sep. 20, 20210.77000.79000.71000.75000.75001,338,345
Sep. 17, 20210.83000.84000.78000.79000.79001,333,478
Sep. 16, 20210.87000.88000.82000.83000.83001,095,615
Sep. 15, 20210.84000.87000.77000.87000.87001,480,461
Sep. 14, 20210.89000.89000.81000.83000.83001,870,867
Sep. 13, 20210.86000.94000.83000.89000.89003,676,561
Sep. 10, 20210.70000.77000.70000.77000.77002,568,634
Sep. 09, 20210.61000.69000.61000.66000.6600863,626
Sep. 08, 20210.66000.68000.60000.60000.60001,075,695
Sep. 07, 20210.58000.67000.58000.66000.66001,686,714
Sep. 03, 20210.58000.58000.55000.57000.5700334,473
Sep. 02, 20210.58000.61000.57000.57000.5700648,138
Sep. 01, 20210.54000.60000.54000.57000.5700899,439
Aug. 31, 20210.54000.54000.51000.53000.5300255,887
Aug. 30, 20210.54000.54000.51000.52000.5200642,173
Aug. 27, 20210.55000.55000.53000.53000.5300213,980
Aug. 26, 20210.57000.57000.53000.54000.5400222,745
Aug. 25, 20210.54000.57000.53000.57000.5700455,502
Aug. 24, 20210.57000.58000.52000.54000.5400595,186
Aug. 23, 20210.60000.61000.56000.57000.5700480,880
Aug. 20, 20210.55000.60000.52000.60000.6000583,891
Aug. 19, 20210.56000.56000.52000.52000.5200650,913
Aug. 18, 20210.60000.62000.56000.56000.5600469,492
Aug. 17, 20210.66000.66000.50000.60000.60003,300,547
Aug. 16, 20210.65000.67000.62000.65000.6500775,175
Aug. 13, 20210.58000.61000.57000.61000.6100413,489
Aug. 12, 20210.56000.58000.55000.58000.5800513,537
Aug. 11, 20210.53000.58000.51000.57000.5700694,705
Aug. 10, 20210.49000.53000.49000.51000.5100329,626
Aug. 09, 20210.49500.51000.47000.49000.4900790,011
Aug. 06, 20210.45000.46500.44000.46500.4650358,032
Aug. 05, 20210.45000.46000.44000.44500.4450261,129
Aug. 04, 20210.45000.46000.44000.44500.4450199,020
Aug. 03, 20210.46000.46000.44500.45000.4500378,419
Jul. 30, 20210.46500.46500.44500.44500.4450190,390
Jul. 29, 20210.46500.48000.45000.45500.4550197,800
Jul. 28, 20210.46500.48000.45500.46000.4600230,601
Jul. 27, 20210.46500.47500.45000.46500.465076,735
Jul. 26, 20210.45000.47000.45000.46000.4600164,279
Jul. 23, 20210.47000.47500.44500.45500.4550125,592
Jul. 22, 20210.46000.46500.43500.46500.4650386,586
Jul. 21, 20210.47500.47500.45000.46500.4650144,771
Jul. 20, 20210.46500.47500.45000.45000.4500160,187
Jul. 19, 20210.49500.49500.46000.46000.4600277,775
Jul. 16, 20210.49500.50000.47500.48500.4850141,446
Jul. 15, 20210.49000.52000.48500.49500.4950309,657
Jul. 14, 20210.50000.52000.50000.50000.5000294,910
Jul. 13, 20210.48500.51000.48000.50000.5000266,776
Jul. 12, 20210.52000.52000.48500.48500.4850272,456
Jul. 09, 20210.47500.53000.46500.52000.5200640,653
Jul. 08, 20210.49000.50000.46000.47500.4750501,143
Jul. 07, 20210.51000.52000.48500.50000.5000509,467
Jul. 06, 20210.52000.53000.51000.52000.5200545,497
Jul. 05, 20210.52000.53000.51000.51000.5100134,670
Jul. 02, 20210.54000.54000.52000.52000.5200236,192
Jun. 30, 20210.53000.55000.51000.51000.5100627,161
Jun. 29, 20210.53000.53000.51000.53000.5300631,508
Jun. 28, 20210.51000.53000.50000.53000.5300500,546
Jun. 25, 20210.50000.53000.49500.52000.5200792,491
Jun. 24, 20210.52000.53000.49500.49500.49501,047,613
Jun. 23, 20210.56000.56000.50000.50000.5000557,531
Jun. 22, 20210.62000.62000.54000.54000.5400216,350
Jun. 21, 20210.56000.62000.54000.61000.6100328,647
Jun. 18, 20210.51000.57000.51000.56000.5600386,364
Jun. 17, 20210.49500.53000.49000.50000.5000194,006
Jun. 16, 20210.51000.52000.50000.52000.5200104,131
Jun. 15, 20210.51000.53000.51000.51000.5100111,809
Jun. 14, 20210.52000.53000.49500.52000.5200665,955
Jun. 11, 20210.53000.54000.52000.52000.5200377,219
Jun. 10, 20210.49000.61000.48000.53000.53002,237,335
Jun. 09, 20210.60000.61000.55000.55000.5500865,097
Jun. 08, 20210.67000.67000.57000.57000.5700680,725
Jun. 07, 20210.68000.70000.63000.66000.6600280,604
Jun. 04, 20210.62000.69000.60000.68000.6800378,063
Jun. 03, 20210.52000.62000.50000.62000.6200360,434
Jun. 02, 20210.53000.60000.52000.54000.5400333,589
Jun. 01, 20210.55000.55000.47000.51000.5100564,940
May 31, 20210.45500.57000.45500.57000.5700205,121
May 28, 20210.47000.47000.45000.45500.4550199,344
May 27, 20210.45500.48000.45500.46500.4650167,273
May 26, 20210.47000.47000.44500.45000.4500239,637
May 25, 20210.48000.49000.45500.46000.4600176,485
May 21, 20210.51000.51000.48500.49000.4900130,544
May 20, 20210.47000.51000.47000.49000.4900217,404
May 19, 20210.49500.49500.43500.46000.4600554,705
May 18, 20210.55000.55000.48000.49000.4900435,831
May 17, 20210.50000.52000.49000.52000.5200131,643
May 14, 20210.51000.53000.49000.49000.4900220,269
May 13, 20210.47500.51000.47000.50000.5000260,180
May 12, 20210.50000.51000.47000.47000.4700489,228
May 11, 20210.51000.53000.49500.52000.5200119,294
May 10, 20210.51000.51000.49500.50000.5000180,234
May 07, 20210.51000.52000.48500.51000.5100248,205
May 06, 20210.52000.52000.49000.50000.5000489,066
May 05, 20210.56000.56000.51000.53000.5300383,965
May 04, 20210.58000.58000.51000.55000.5500739,611
May 03, 20210.62000.62000.55000.56000.5600956,654
Apr. 30, 20210.64000.64000.60000.64000.6400224,084
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...