Canada markets open in 1 hour 38 minutes

VSBLTY Groupe Technologies Corp. (VSBY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1800+0.0050 (+2.86%)
At close: 03:58PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.00000.00000.00000.18000.1800-
Jan 30, 20230.18500.18500.17000.17500.1750684,114
Jan 27, 20230.18500.19000.18500.18500.1850138,811
Jan 26, 20230.19500.19500.18500.19000.1900261,631
Jan 25, 20230.19500.20000.19000.19500.1950111,373
Jan 24, 20230.19500.19500.19000.19000.190035,490
Jan 23, 20230.20000.20000.19500.19500.1950126,195
Jan 20, 20230.20000.20000.19000.20000.2000181,609
Jan 19, 20230.20000.21000.20000.20000.2000130,442
Jan 18, 20230.21500.21500.19500.20000.2000295,692
Jan 17, 20230.20000.22500.20000.21500.2150470,306
Jan 16, 20230.19000.19500.18500.19500.1950235,959
Jan 13, 20230.18500.19000.18000.18500.1850116,528
Jan 12, 20230.19000.19000.18000.18000.1800111,882
Jan 11, 20230.19000.19000.18000.19000.1900293,342
Jan 10, 20230.19500.20000.18500.18500.1850197,374
Jan 09, 20230.19000.20000.17500.19500.1950154,616
Jan 06, 20230.19500.20000.19000.19000.1900133,941
Jan 05, 20230.19500.20000.19000.19500.195073,004
Jan 04, 20230.18500.19500.18500.19000.190092,495
Jan 03, 20230.17500.18500.16500.18500.1850225,162
Dec 30, 20220.17000.18000.16500.17500.1750246,242
Dec 29, 20220.17500.17500.17000.17000.1700233,689
Dec 28, 20220.19000.19000.17000.17000.1700524,102
Dec 23, 20220.19000.19000.18500.19000.190052,350
Dec 22, 20220.18500.19500.18500.19000.190071,124
Dec 21, 20220.20500.20500.18500.18500.1850639,392
Dec 20, 20220.20000.20500.19750.20000.2000262,219
Dec 19, 20220.20000.20500.20000.20000.2000220,920
Dec 16, 20220.20500.20500.20000.20000.200060,194
Dec 15, 20220.20000.20500.20000.20000.2000151,921
Dec 14, 20220.21000.21000.20000.20000.2000110,297
Dec 13, 20220.22500.23000.21000.21000.2100362,378
Dec 12, 20220.21000.23000.21000.22000.2200214,484
Dec 09, 20220.21500.22000.21500.21500.215052,345
Dec 08, 20220.23500.23500.21000.21500.2150190,585
Dec 07, 20220.21500.23250.21500.23000.2300237,430
Dec 06, 20220.25000.25000.20000.21000.2100427,320
Dec 05, 20220.18000.19500.18000.19000.1900586,210
Dec 02, 20220.17000.18500.16250.18500.1850283,765
Dec 01, 20220.17500.18000.16500.17000.1700229,723
Nov 30, 20220.17000.17000.14000.16500.16501,605,069
Nov 29, 20220.20000.20000.18000.18000.1800175,127
Nov 28, 20220.18500.19750.18000.19500.1950208,549
Nov 25, 20220.19500.19500.18000.18500.1850102,500
Nov 24, 20220.19500.20000.18000.19500.1950240,830
Nov 23, 20220.20500.21000.19250.19500.1950199,612
Nov 22, 20220.22500.23000.20500.20500.2050197,860
Nov 21, 20220.23000.23000.21750.22000.220086,765
Nov 18, 20220.23500.23500.22500.23000.230083,962
Nov 17, 20220.21000.23500.20000.23500.2350224,781
Nov 16, 20220.22000.22500.20000.20500.2050175,671
Nov 15, 20220.22000.22000.19500.21500.2150418,274
Nov 14, 20220.24000.24000.21500.21500.2150265,723
Nov 11, 20220.22500.24000.22500.22500.2250172,679
Nov 10, 20220.22500.24000.22000.22000.2200133,446
Nov 09, 20220.24000.24000.22000.23000.2300162,374
Nov 08, 20220.23500.24000.23000.23500.235095,692
Nov 07, 20220.23500.25000.21000.23000.2300630,727
Nov 04, 20220.23000.24500.22500.22500.2250238,606
Nov 03, 20220.24000.26000.23000.23000.2300217,891
Nov 02, 20220.22500.24000.21500.23500.2350193,592
Nov 01, 20220.20000.24000.20000.22000.2200475,930
Oct 31, 20220.23000.23000.19500.19500.1950327,579
Oct 28, 20220.23500.25500.21500.24000.2400518,340
Oct 27, 20220.17000.23000.17000.21500.2150433,710
Oct 26, 20220.16500.17500.15500.17000.1700247,836
Oct 25, 20220.14500.17500.14500.17000.1700150,773
Oct 24, 20220.15000.15000.14500.14500.1450319,633
Oct 21, 20220.15500.16000.15000.15000.1500502,196
Oct 20, 20220.16000.16500.15000.16000.1600246,812
Oct 19, 20220.17500.18500.16000.16000.1600356,383
Oct 18, 20220.18000.18000.17000.17000.1700177,753
Oct 17, 20220.18000.18500.17500.17500.175087,682
Oct 14, 20220.18500.18500.17500.18000.1800123,581
Oct 13, 20220.18000.18500.17000.18000.1800145,943
Oct 12, 20220.18500.19000.17500.18000.1800197,327
Oct 11, 20220.19500.19500.17000.19000.1900474,614
Oct 07, 20220.20500.20500.19000.20000.2000326,791
Oct 06, 20220.21000.21000.20000.20000.2000235,921
Oct 05, 20220.20500.22000.20500.20500.2050380,731
Oct 04, 20220.22000.22000.20500.21500.2150264,490
Oct 03, 20220.22000.22500.20500.21500.2150363,507
Sept 30, 20220.21000.22500.21000.21500.2150244,669
Sept 29, 20220.22000.22000.20500.21000.2100449,304
Sept 28, 20220.23500.23500.21500.22000.2200273,020
Sept 27, 20220.23000.23500.23000.23000.2300116,150
Sept 26, 20220.23500.23500.22500.23000.2300288,861
Sept 23, 20220.24000.25000.22500.24000.2400385,927
Sept 22, 20220.25000.25000.22500.24500.2450320,571
Sept 21, 20220.25500.25500.24500.24500.2450102,050
Sept 20, 20220.25500.25500.24500.25000.2500178,385
Sept 19, 20220.24500.26000.24500.26000.2600134,050
Sept 16, 20220.26000.26000.24000.24000.2400284,409
Sept 15, 20220.25500.27000.25500.25500.2550369,625
Sept 14, 20220.26000.26000.24500.25500.2550175,273
Sept 13, 20220.27000.27500.25000.26500.2650216,207
Sept 12, 20220.27000.28000.26000.27000.2700189,162
Sept 09, 20220.29000.30000.26000.26000.2600419,874
Sept 08, 20220.27000.28500.27000.28500.2850334,134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...