Canada markets closed

VSBLTY Groupe Technologies Corp. (VSBY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2450-0.0100 (-3.92%)
At close: 3:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.25000.26500.24000.24500.2450358,245
Nov. 26, 20200.22500.26000.22000.25500.2550841,530
Nov. 25, 20200.25000.25500.21000.22000.22001,845,261
Nov. 24, 20200.19000.27000.18000.25000.25003,329,699
Nov. 23, 20200.18000.20000.17500.18000.18002,082,095
Nov. 20, 20200.16500.18000.16000.17500.1750226,318
Nov. 19, 20200.17000.17500.16000.16000.1600358,113
Nov. 18, 20200.17500.17500.16000.17000.1700279,549
Nov. 17, 20200.18000.18000.17000.17500.1750320,735
Nov. 16, 20200.15500.18000.15000.18000.1800223,325
Nov. 13, 20200.14500.15000.14500.15000.1500102,000
Nov. 12, 20200.14500.15000.14500.14500.1450102,291
Nov. 11, 20200.14500.14500.14000.14500.145092,005
Nov. 10, 20200.15000.15000.13500.14000.1400252,280
Nov. 09, 20200.15000.15500.14500.15500.1550226,575
Nov. 06, 20200.16000.16000.15500.16000.1600224,829
Nov. 05, 20200.16000.16000.15500.16000.1600272,249
Nov. 04, 20200.17000.17000.16000.16000.1600158,292
Nov. 03, 20200.18000.18000.17000.17500.1750294,219
Nov. 02, 20200.19000.19500.17500.18500.1850358,207
Oct. 30, 20200.16500.18000.16500.18000.1800272,651
Oct. 29, 20200.15000.16500.15000.16500.1650253,656
Oct. 28, 20200.16500.16500.15000.15000.1500406,200
Oct. 27, 20200.17500.17500.15500.16500.1650302,578
Oct. 26, 20200.18000.18000.17000.17000.170076,894
Oct. 23, 20200.19000.19000.17500.17500.1750302,312
Oct. 22, 20200.17000.19000.17000.19000.1900271,752
Oct. 21, 20200.18500.19000.16500.17500.1750351,223
Oct. 20, 20200.20500.20500.19000.19500.1950427,913
Oct. 19, 20200.19500.21000.19500.20500.2050421,507
Oct. 16, 20200.20500.22000.19500.19500.19501,312,158
Oct. 15, 20200.19000.20500.18500.20500.20501,987,918
Oct. 14, 20200.17500.19000.17500.19000.1900730,628
Oct. 13, 20200.17000.23000.17000.17000.17003,649,999
Oct. 09, 20200.14000.14500.13000.14000.1400495,792
Oct. 08, 20200.13000.13500.12500.13500.1350546,451
Oct. 07, 20200.13000.14500.12500.12500.1250289,599
Oct. 06, 20200.14000.14500.13000.13000.1300146,900
Oct. 05, 20200.14500.14500.13000.14000.1400359,092
Oct. 02, 20200.14000.14500.14000.14500.1450306,766
Oct. 01, 20200.13500.14500.13500.14000.1400560,463
Sep. 30, 20200.12500.14500.12500.13500.1350503,636
Sep. 29, 20200.12500.13000.12000.12500.1250445,405
Sep. 28, 20200.12000.12500.11500.12500.1250777,646
Sep. 25, 20200.12000.12500.11000.12000.1200500,771
Sep. 24, 20200.12500.12500.11000.12000.1200337,075
Sep. 23, 20200.12000.12000.11000.11000.1100529,244
Sep. 22, 20200.12000.12500.11000.11000.1100607,216
Sep. 21, 20200.12000.12500.12000.12500.12501,520,840
Sep. 18, 2020------
Sep. 17, 20200.12500.12500.11500.11500.1150599,148
Sep. 16, 20200.14500.15000.12000.12500.1250915,290
Sep. 15, 20200.13500.14500.13500.14000.1400513,777
Sep. 14, 20200.12500.14000.12000.13500.13501,011,781
Sep. 11, 20200.12000.13000.12000.12000.1200184,600
Sep. 10, 20200.12500.13500.11500.13000.1300723,540
Sep. 09, 20200.13500.14000.12000.12500.1250680,606
Sep. 08, 20200.12000.14000.12000.14000.14001,531,411
Sep. 04, 20200.11500.12000.11000.11500.1150790,900
Sep. 03, 20200.10500.11000.10500.11000.1100792,556
Sep. 02, 20200.11000.11500.10500.10500.10501,000,300
Sep. 01, 20200.11000.11000.10500.11000.1100371,314
Aug. 31, 20200.12000.12000.10500.10500.1050932,344
Aug. 28, 20200.11000.11500.11000.11500.1150200,100
Aug. 27, 20200.11000.11500.10500.11000.11001,494,910
Aug. 26, 20200.11500.11500.11000.11500.1150259,195
Aug. 25, 20200.11500.11500.11000.11500.1150262,255
Aug. 24, 20200.12000.12000.11500.11500.11504,333,145
Aug. 21, 20200.12000.12000.11500.12000.1200942,201
Aug. 20, 20200.13000.14500.11500.12000.12002,212,772
Aug. 19, 20200.11500.12000.11500.12000.1200351,700
Aug. 18, 20200.12000.12000.11500.11500.1150167,450
Aug. 17, 20200.11500.12000.11500.12000.1200230,716
Aug. 14, 20200.12000.12500.11500.11500.1150351,300
Aug. 13, 20200.12500.12500.11500.12000.1200251,909
Aug. 12, 20200.12000.12500.12000.12500.1250195,350
Aug. 11, 20200.14500.14500.10000.12500.1250407,566
Aug. 10, 20200.16000.16000.14000.15000.150062,800
Aug. 07, 20200.16000.16000.14500.15500.155068,300
Aug. 06, 20200.16000.16000.14500.15000.1500100,307
Aug. 05, 20200.15500.16500.15000.15000.150020,200
Aug. 04, 20200.14500.17000.14500.14500.1450144,446
Jul. 31, 20200.14500.15000.14000.15000.1500222,463
Jul. 30, 20200.15000.15000.14500.14500.1450125,500
Jul. 29, 20200.16000.16000.15000.15000.1500222,962
Jul. 28, 20200.16000.17000.15500.15500.1550177,060
Jul. 27, 20200.15500.16500.15000.16000.1600119,433
Jul. 24, 20200.16000.16000.16000.16000.160046,500
Jul. 23, 20200.16000.16000.15000.16000.1600136,250
Jul. 22, 20200.17000.17000.16500.16500.165065,340
Jul. 21, 20200.16000.17000.16000.17000.1700143,807
Jul. 20, 20200.16000.16500.15000.15500.1550237,644
Jul. 17, 20200.17000.17000.16500.16500.165031,108
Jul. 16, 20200.17000.17000.16500.16500.1650190,482
Jul. 15, 20200.20000.20000.17500.17500.1750214,380
Jul. 14, 20200.19000.19000.19000.19000.19005,000
Jul. 13, 20200.18000.19500.18000.19500.1950115,646
Jul. 10, 20200.17500.18000.17000.17500.175062,100
Jul. 09, 20200.18000.18000.17000.17000.1700238,425
Jul. 08, 20200.19500.19500.18500.18500.1850172,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...