VSBY.CN - VSBLTY Groupe Technologies Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20200.23000.24000.21500.24000.2400257,089
May 22, 20200.25500.25500.22500.22500.2250403,761
May 21, 20200.26000.27000.25000.25000.2500266,041
May 20, 20200.24500.26000.24500.25500.2550228,825
May 19, 20200.26000.26000.24500.24500.2450565,743
May 15, 20200.26000.26000.24500.25500.2550128,220
May 14, 20200.25000.26000.24500.26000.2600236,213
May 13, 20200.24500.26500.24500.25500.2550318,469
May 12, 20200.24500.25500.24000.24000.2400141,991
May 11, 20200.26000.27000.24000.24500.2450413,734
May 08, 20200.27500.28000.25500.26000.2600263,890
May 07, 20200.25000.27500.24000.27000.2700338,325
May 06, 20200.24000.24500.23000.24500.2450264,771
May 05, 20200.25000.26000.22500.24000.2400495,185
May 04, 20200.27000.27000.24500.25000.2500729,596
May 01, 20200.26000.28500.25000.27500.2750352,388
Apr. 30, 20200.28000.28000.25500.27000.2700496,169
Apr. 29, 20200.27500.29500.27000.28500.2850769,149
Apr. 28, 20200.23000.30000.23000.28000.28001,732,223
Apr. 27, 20200.22500.23000.22000.23000.230059,517
Apr. 24, 20200.22500.22500.21500.22000.2200168,710
Apr. 23, 20200.22500.24000.22500.23000.2300267,390
Apr. 22, 20200.19500.22000.19500.22000.2200294,580
Apr. 21, 20200.21000.22500.19500.20000.2000335,783
Apr. 20, 20200.21000.21500.20500.20500.205034,929
Apr. 17, 20200.22500.23000.20500.21000.2100135,331
Apr. 16, 20200.20000.21500.19000.21500.215066,415
Apr. 15, 20200.21500.21500.19500.20000.2000167,156
Apr. 14, 20200.23500.24000.21500.21500.2150103,337
Apr. 13, 20200.23000.24500.22000.23000.2300189,012
Apr. 09, 20200.23000.23000.21500.22000.2200137,265
Apr. 08, 20200.20000.23000.19500.23000.2300193,687
Apr. 07, 20200.21000.21000.19000.19500.1950158,754
Apr. 06, 20200.21000.22000.20500.20500.2050131,325
Apr. 03, 20200.23000.24500.20000.21000.2100360,061
Apr. 02, 20200.22500.24000.21500.22000.2200436,530
Apr. 01, 20200.25000.26000.20500.21500.21501,460,855
Mar. 31, 20200.17000.22500.17000.20000.2000533,824
Mar. 30, 20200.17000.17000.15500.16500.165077,972
Mar. 27, 20200.17500.18000.16500.16500.1650109,689
Mar. 26, 20200.16000.23000.16000.17500.1750342,273
Mar. 25, 20200.15000.16000.14500.15000.150069,318
Mar. 24, 20200.16000.16500.15000.15000.150056,000
Mar. 23, 20200.16000.16000.15500.16000.160039,019
Mar. 20, 20200.14000.16000.14000.16000.1600116,265
Mar. 19, 20200.14000.14000.13500.13500.135095,950
Mar. 18, 20200.14000.16000.13000.13000.1300147,612
Mar. 17, 20200.16000.17000.13000.13500.135099,557
Mar. 16, 20200.12500.17000.12500.17000.1700127,425
Mar. 13, 20200.13000.14000.12000.13500.1350262,700
Mar. 12, 20200.14000.15000.12000.12500.1250113,338
Mar. 11, 20200.17000.17000.13000.13000.1300110,930
Mar. 10, 20200.17500.17500.17000.17500.175089,100
Mar. 09, 20200.18500.19000.14000.17500.1750205,800
Mar. 06, 20200.22000.22500.20000.20000.2000163,819
Mar. 05, 20200.22000.23000.22000.22500.225066,444
Mar. 04, 20200.23500.23500.22500.22500.225080,958
Mar. 03, 20200.23000.24000.22500.23000.230082,800
Mar. 02, 20200.20000.23500.20000.23000.230091,315
Feb. 28, 20200.21000.22000.20000.20000.2000176,357
Feb. 27, 20200.22000.24500.21500.23000.2300274,684
Feb. 26, 20200.23500.24000.21500.21500.2150275,459
Feb. 25, 20200.25000.25500.23500.23500.2350157,215
Feb. 24, 20200.23500.25000.22500.25000.2500311,068
Feb. 21, 20200.25000.25000.24000.24000.2400161,626
Feb. 20, 20200.24000.25500.24000.24500.2450338,700
Feb. 19, 20200.25500.25500.24500.25000.2500193,249
Feb. 18, 20200.25000.26000.25000.25000.2500189,593
Feb. 14, 20200.27000.27000.23000.25000.2500451,150
Feb. 13, 20200.28500.28500.27000.27000.270076,890
Feb. 12, 20200.25500.28500.25000.28000.2800149,810
Feb. 11, 20200.24500.26000.24500.25500.2550194,506
Feb. 10, 20200.26500.27000.24000.24500.2450333,746
Feb. 07, 20200.26500.27000.26000.26500.2650193,964
Feb. 06, 20200.27500.28500.27000.27000.270085,500
Feb. 05, 20200.30500.31500.28000.29000.2900289,065
Feb. 04, 20200.29500.31500.29500.30000.3000285,983
Feb. 03, 20200.25500.31500.25500.31500.3150686,822
Jan. 31, 20200.24000.25000.24000.25000.250081,500
Jan. 30, 20200.23000.24000.23000.23500.2350199,325
Jan. 29, 20200.25000.25000.22000.22500.2250126,468
Jan. 28, 20200.23500.25000.21000.24000.2400186,733
Jan. 27, 20200.24500.26000.23000.24000.2400186,940
Jan. 24, 20200.24000.25500.23500.25000.2500239,183
Jan. 23, 20200.27000.27000.23000.24000.2400333,169
Jan. 22, 20200.28000.28500.26500.27000.2700362,525
Jan. 21, 20200.26000.28000.26000.28000.2800104,377
Jan. 20, 20200.30000.30000.26500.26500.265090,658
Jan. 17, 20200.32000.32500.28500.29000.2900259,656
Jan. 16, 20200.33000.33000.32000.32000.3200190,290
Jan. 15, 20200.31500.32500.31000.32500.325034,783
Jan. 14, 20200.32500.33000.31000.31000.3100104,025
Jan. 13, 20200.32000.33000.31000.32500.3250206,044
Jan. 10, 20200.30000.31000.29000.31000.3100203,300
Jan. 09, 20200.29500.31500.29000.30000.3000135,278
Jan. 08, 20200.30500.32000.29500.29500.2950201,840
Jan. 07, 20200.30500.33000.30000.32000.3200190,736
Jan. 06, 20200.28500.30000.27500.30000.3000121,283
Jan. 03, 20200.29500.29500.27000.28000.2800135,685
Jan. 02, 20200.31000.33000.29500.29500.2950108,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...