Canada Markets closed

Victory Square Technologies Inc. (VST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
At close: 02:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.12500.13500.12500.12500.125088,373
Jun 29, 20220.13500.13500.12000.12500.1250129,542
Jun 28, 20220.14500.14500.13000.13500.1350269,346
Jun 27, 20220.16000.16000.14000.14500.1450158,200
Jun 24, 20220.16000.16000.14000.15000.1500103,797
Jun 23, 20220.17000.18000.15000.15000.1500270,500
Jun 22, 20220.17500.18000.15500.17000.1700296,700
Jun 21, 20220.15500.17500.15500.17500.1750314,014
Jun 20, 20220.15000.15500.15000.15500.155063,414
Jun 17, 20220.14000.15500.14000.15000.1500123,193
Jun 16, 20220.14000.14500.12500.14500.1450130,000
Jun 15, 20220.14000.15000.14000.14500.145029,577
Jun 14, 20220.14000.15000.13000.13500.1350197,336
Jun 13, 20220.14000.15000.13500.15000.150034,600
Jun 10, 20220.15000.15500.14500.14500.145052,100
Jun 09, 20220.15000.15500.14000.14000.1400181,754
Jun 08, 20220.15000.17000.15000.15000.1500248,069
Jun 07, 20220.15500.16000.15000.15500.1550115,525
Jun 06, 20220.14500.16500.14500.15000.1500102,551
Jun 03, 20220.15500.15500.14500.15000.150014,390
Jun 02, 20220.14500.15500.14000.15000.150097,430
Jun 01, 20220.15000.16000.13500.14500.1450183,797
May 31, 20220.18000.18500.16000.16000.1600132,000
May 30, 20220.15000.19000.14500.18000.1800191,446
May 27, 20220.14500.15500.14500.14500.1450208,600
May 26, 20220.14500.15000.14000.14500.145053,401
May 25, 20220.15500.15500.14500.15000.150037,500
May 24, 20220.16000.16000.15500.16000.1600208,700
May 20, 20220.17000.17000.16000.16500.165020,000
May 19, 20220.16000.17000.15500.17000.170044,150
May 18, 20220.17000.17000.16000.16000.1600116,635
May 17, 20220.17500.18000.16000.17000.170092,618
May 16, 20220.15500.19500.15500.16000.1600123,234
May 13, 20220.15000.16000.15000.15000.1500102,379
May 12, 20220.15500.15500.14500.15000.1500141,940
May 11, 20220.16500.16500.14500.15000.1500209,330
May 10, 20220.16500.18000.15000.16500.1650372,275
May 09, 20220.17000.17000.15500.15500.1550111,000
May 06, 20220.16500.17000.16000.17000.1700101,212
May 05, 20220.17500.17500.17000.17000.170017,900
May 04, 20220.18000.18000.16500.17000.170090,999
May 03, 20220.17500.18500.16500.17000.1700318,800
May 02, 20220.18000.18000.16500.17000.1700230,726
Apr 29, 20220.18000.18000.18000.18000.180016,000
Apr 28, 20220.18000.18000.16500.17500.1750102,692
Apr 27, 20220.18000.18000.16000.17500.1750174,269
Apr 26, 20220.19500.19500.17000.17500.1750190,040
Apr 25, 20220.18000.20000.17500.18500.185072,576
Apr 22, 20220.18500.19500.18000.18000.1800162,990
Apr 21, 20220.18000.19000.18000.19000.1900229,216
Apr 20, 20220.20000.20000.18000.18500.1850110,544
Apr 19, 20220.18500.20500.18000.20000.2000149,375
Apr 18, 20220.19000.19000.17500.18500.1850242,832
Apr 14, 20220.20000.21000.19500.19500.1950109,360
Apr 13, 20220.18500.20500.18000.19500.195082,721
Apr 12, 20220.19000.19000.18000.18000.1800313,422
Apr 11, 20220.20000.20000.19000.19000.1900182,677
Apr 08, 20220.20500.20500.19500.19500.1950119,025
Apr 07, 20220.21000.21000.19000.20000.2000374,956
Apr 06, 20220.21500.22000.20000.20500.2050269,750
Apr 05, 20220.22000.22000.21000.21000.210091,852
Apr 04, 20220.21500.22500.21000.21500.215059,570
Apr 01, 20220.22000.22000.20000.21000.2100222,327
Mar 31, 20220.21500.23500.21000.21500.2150193,099
Mar 30, 20220.24000.24000.21000.21000.2100310,795
Mar 29, 20220.24500.26000.22500.22500.2250181,351
Mar 28, 20220.23000.24000.22500.23500.2350216,605
Mar 25, 20220.24000.24500.23000.23000.2300186,053
Mar 24, 20220.23000.23500.23000.23500.235028,500
Mar 23, 20220.22500.23000.22000.22500.2250157,525
Mar 22, 20220.23500.24000.22500.23000.2300129,300
Mar 21, 20220.23500.23500.23000.23000.230064,664
Mar 18, 20220.23000.23000.22500.23000.230028,191
Mar 17, 20220.22500.23000.22500.23000.230077,600
Mar 16, 20220.22500.23000.22500.23000.230065,670
Mar 15, 20220.22500.23500.22000.22500.225056,484
Mar 14, 20220.24500.24500.22500.22500.2250228,762
Mar 11, 20220.24500.25000.24000.24500.2450106,258
Mar 10, 20220.25000.25000.23500.24000.240076,260
Mar 09, 20220.25000.25500.23500.24500.2450275,627
Mar 08, 20220.25000.25000.24000.24000.2400188,570
Mar 07, 20220.25000.26500.24000.25000.2500191,108
Mar 04, 20220.25000.26500.25000.25000.250076,500
Mar 03, 20220.26000.26500.25000.25000.250057,810
Mar 02, 20220.27000.27000.24500.24500.2450142,390
Mar 01, 20220.27000.27500.25500.27000.2700129,225
Feb 28, 20220.28000.28000.26500.27000.27008,100
Feb 25, 20220.27000.27000.26000.27000.270095,003
Feb 24, 20220.24000.26000.23500.26000.2600126,016
Feb 23, 20220.27000.27000.25500.26000.2600133,981
Feb 22, 20220.28500.29000.26000.26000.2600265,964
Feb 18, 20220.29500.29500.28000.28000.280021,042
Feb 17, 20220.28000.30000.27000.28500.2850157,489
Feb 16, 20220.27000.29000.27000.27500.2750113,375
Feb 15, 20220.26000.27500.25000.26500.2650141,270
Feb 14, 20220.25000.26000.24500.25000.2500164,000
Feb 11, 20220.27000.27000.24500.24500.245073,454
Feb 10, 20220.26500.27500.26000.26000.260041,050
Feb 09, 20220.29000.29000.26000.26500.2650159,995
Feb 08, 20220.28000.28500.28000.28000.280029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...