Canada markets closed

VSBLTY Groupe Technologies Corp. (VSBY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1250+0.0100 (+8.70%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.12500.12500.11500.12500.1250539,690
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
Jul. 07, 20200.18500.20000.18500.19000.1900166,013
Jul. 06, 20200.17000.18500.16500.17000.1700206,709
Jul. 03, 20200.16500.17000.16500.17000.170092,500
Jul. 02, 20200.17000.17500.15500.16000.1600300,870
Jun. 30, 20200.18000.18500.16500.17000.1700115,287
Jun. 29, 20200.16000.18500.16000.18500.185093,844
Jun. 26, 20200.17500.17500.15500.16500.1650181,304
Jun. 25, 20200.17500.17500.17000.17000.170093,467
Jun. 24, 20200.18000.18500.17500.17500.175081,270
Jun. 23, 20200.17500.18000.17000.17500.175057,399
Jun. 22, 20200.18500.18500.17000.18000.1800221,461
Jun. 19, 20200.20000.20000.18000.18000.1800132,394
Jun. 18, 20200.20000.21000.19500.19500.195054,410
Jun. 17, 20200.19000.20000.18500.20000.2000118,000
Jun. 16, 20200.19000.20000.19000.19500.1950130,055
Jun. 15, 20200.19000.20000.17500.18500.1850266,897
Jun. 12, 20200.20000.20000.18500.19500.1950182,900
Jun. 11, 20200.19500.20000.18000.19500.1950299,105
Jun. 10, 20200.21500.21500.20000.20000.2000171,183
Jun. 09, 20200.21000.22000.21000.21500.215085,425
Jun. 08, 20200.21000.22000.20500.22000.2200402,609
Jun. 05, 20200.21000.22000.20500.21000.2100124,921
Jun. 04, 20200.21500.22500.21000.21500.2150146,762
Jun. 03, 20200.22000.23000.21500.21500.2150133,266
Jun. 02, 20200.23000.23000.21000.21500.2150257,112
Jun. 01, 20200.20000.24000.19500.24000.2400296,201
May 29, 20200.22000.24000.21000.21000.2100343,144
May 28, 20200.20000.21000.20000.21000.2100110,574
May 27, 20200.23000.23500.20500.21000.2100329,750
May 26, 20200.24500.24500.23000.23000.2300238,485
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...