Canada markets closed

VSBLTY Groupe Technologies Corp. (VSBY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5000-0.0300 (-5.66%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 29, 20210.64000.64000.61000.62000.6200165,231
Apr. 28, 20210.65000.66000.63000.64000.6400174,019
Apr. 27, 20210.67000.69000.65000.65000.6500162,471
Apr. 26, 20210.63000.68000.60000.67000.6700393,643
Apr. 23, 20210.68000.68000.63000.63000.6300148,837
Apr. 22, 20210.64000.68000.63000.65000.6500585,410
Apr. 21, 20210.65000.65000.61000.62000.6200859,674
Apr. 20, 20210.71000.71000.64000.65000.6500399,908
Apr. 19, 20210.69000.73000.64000.72000.7200486,663
Apr. 16, 20210.72000.74000.65000.69000.6900495,560
Apr. 15, 20210.72000.75000.72000.72000.7200211,870
Apr. 14, 20210.75000.75000.72000.74000.7400124,103
Apr. 13, 20210.71000.75000.71000.72000.7200351,103
Apr. 12, 20210.74000.74000.70000.70000.7000100,232
Apr. 09, 20210.71000.72000.70000.71000.7100141,388
Apr. 08, 20210.73000.73000.68000.71000.7100257,660
Apr. 07, 20210.74000.74000.71000.73000.7300103,078
Apr. 06, 20210.74000.74000.71000.73000.7300159,233
Apr. 05, 20210.74000.76000.70000.72000.7200377,366
Apr. 01, 20210.75000.76000.73000.74000.7400249,838
Mar. 31, 20210.75000.75000.72000.75000.7500193,476
Mar. 30, 20210.74000.75000.72000.72000.7200281,851
Mar. 29, 20210.80000.80000.72000.75000.7500489,127
Mar. 26, 20210.76000.80000.76000.80000.8000660,034
Mar. 25, 20210.76000.78000.72000.73000.7300639,618
Mar. 24, 20210.78000.78000.76000.76000.7600413,538
Mar. 23, 20210.79000.79000.76000.76000.7600278,996
Mar. 22, 20210.77000.79000.76000.79000.7900382,445
Mar. 19, 20210.78000.79000.76000.78000.7800501,162
Mar. 18, 20210.81000.82000.78000.78000.7800529,894
Mar. 17, 20210.83000.84000.77000.81000.8100635,971
Mar. 16, 20210.84000.87000.80000.82000.8200891,091
Mar. 15, 20210.90000.92000.78000.81000.81001,528,515
Mar. 12, 20210.80000.81000.76000.77000.7700484,751
Mar. 11, 20210.76000.82000.76000.79000.7900694,235
Mar. 10, 20210.79000.80000.73000.75000.7500550,642
Mar. 09, 20210.83000.83000.77000.77000.7700290,576
Mar. 08, 20210.78000.79000.73000.79000.7900466,960
Mar. 05, 20210.77000.78000.61000.73000.73001,278,645
Mar. 04, 20210.84000.85000.70000.73000.73001,481,731
Mar. 03, 20210.94000.94000.82000.85000.85001,153,944
Mar. 02, 20210.88000.95000.83000.91000.91001,849,788
Mar. 01, 20210.82000.87000.81000.87000.8700915,423
Feb. 26, 20210.80000.82000.77000.81000.8100687,346
Feb. 25, 20210.87000.88000.77000.81000.8100922,364
Feb. 24, 20210.83000.87000.77000.87000.87001,123,150
Feb. 23, 20210.87000.89000.75000.82000.82001,454,913
Feb. 22, 20210.82000.89000.78000.85000.85001,249,068
Feb. 19, 20210.75000.79000.75000.76000.7600467,046
Feb. 18, 20210.83000.83000.75000.75000.7500642,451
Feb. 17, 20210.80000.82000.79000.81000.81001,216,412
Feb. 16, 20210.77000.80000.77000.78000.78001,028,581
Feb. 12, 20210.77000.79000.74000.75000.7500446,882
Feb. 11, 20210.76000.84000.76000.76000.7600505,100
Feb. 10, 20210.81000.85000.74000.76000.76001,167,108
Feb. 09, 20210.82000.88000.78000.81000.81001,851,984
Feb. 08, 20210.71000.77000.71000.77000.77001,480,939
Feb. 05, 20210.68000.70000.66000.68000.6800585,528
Feb. 04, 20210.65000.70000.64000.67000.67001,115,344
Feb. 03, 20210.63000.65000.61000.61000.6100615,935
Feb. 02, 20210.67000.69000.62000.62000.6200879,782
Feb. 01, 20210.72000.72000.66000.66000.6600560,773
Jan. 29, 20210.69000.74000.66000.67000.6700927,081
Jan. 28, 20210.64000.69000.64000.68000.6800710,365
Jan. 27, 20210.68000.70000.63000.65000.6500898,681
Jan. 26, 20210.72000.73000.67000.68000.6800947,829
Jan. 25, 20210.75000.76000.70000.73000.73001,115,345
Jan. 22, 20210.72000.76000.70000.72000.72001,650,569
Jan. 21, 20210.69000.70000.65000.69000.6900787,826
Jan. 20, 20210.77000.77000.66000.72000.72002,058,126
Jan. 19, 20210.80000.83000.73000.76000.76001,083,472
Jan. 18, 20210.83000.83000.77000.80000.8000539,634
Jan. 15, 20210.87000.87000.77000.82000.82001,017,070
Jan. 14, 20210.80000.88000.78000.86000.86001,033,100
Jan. 13, 20210.80000.83000.76000.78000.7800639,014
Jan. 12, 20210.78000.80000.74000.79000.7900868,868
Jan. 11, 20210.80000.85000.71000.77000.77002,010,786
Jan. 08, 20210.92000.95000.79000.79000.79002,610,287
Jan. 07, 20210.85000.94000.85000.90000.90002,494,909
Jan. 06, 20210.75000.84000.74000.82000.82001,890,635
Jan. 05, 20210.70000.77000.65000.73000.73003,058,383
Jan. 04, 20210.65000.77000.65000.69000.69002,134,605
Dec. 31, 20200.64000.69000.64000.68000.6800409,954
Dec. 30, 20200.68000.72000.65000.65000.6500879,533
Dec. 29, 20200.64000.70000.64000.68000.68001,103,313
Dec. 24, 20200.58000.61000.57000.61000.6100172,391
Dec. 23, 20200.61000.62000.56000.58000.5800999,458
Dec. 22, 20200.70000.70000.60000.61000.61001,632,992
Dec. 21, 20200.60000.66000.58000.65000.65001,419,975
Dec. 18, 20200.59000.63000.58000.61000.6100610,281
Dec. 17, 20200.63000.64000.57000.60000.6000936,453
Dec. 16, 20200.68000.69000.62000.64000.6400781,389
Dec. 15, 20200.59000.69000.58000.66000.66001,789,493
Dec. 14, 20200.54000.58000.54000.58000.58001,198,752
Dec. 11, 20200.57000.59000.53000.54000.54001,340,494
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...