Mail

VST.CN - Victory Square Technologies Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 17, 2018	0.51	0.51	0.47	0.47	0.47	7,044
Dec 14, 2018	0.49	0.51	0.48	0.49	0.49	30,631
Dec 13, 2018	0.51	0.54	0.48	0.48	0.48	36,700
Dec 12, 2018	0.48	0.51	0.48	0.50	0.50	20,400
Dec 11, 2018	0.47	0.48	0.46	0.46	0.46	50,250
Dec 10, 2018	0.51	0.51	0.47	0.50	0.50	22,150
Dec 07, 2018	0.52	0.60	0.52	0.53	0.53	45,266
Dec 06, 2018	0.60	0.60	0.52	0.52	0.52	149,150
Dec 05, 2018	0.48	0.84	0.48	0.63	0.63	97,143
Dec 04, 2018	0.48	0.48	0.45	0.45	0.45	9,215
Dec 03, 2018	0.46	0.46	0.44	0.44	0.44	18,220
Nov 30, 2018	0.51	0.51	0.47	0.47	0.47	10,100
Nov 29, 2018	0.51	0.54	0.48	0.52	0.52	28,200
Nov 28, 2018	0.51	0.52	0.49	0.49	0.49	31,359
Nov 27, 2018	0.50	0.51	0.49	0.51	0.51	6,301
Nov 26, 2018	0.51	0.52	0.42	0.52	0.52	59,627
Nov 23, 2018	0.52	0.55	0.51	0.51	0.51	9,500
Nov 22, 2018	0.55	0.56	0.51	0.52	0.52	34,300
Nov 21, 2018	0.54	0.55	0.51	0.53	0.53	31,365
Nov 20, 2018	0.53	0.53	0.51	0.51	0.51	37,447
Nov 19, 2018	0.62	0.63	0.53	0.53	0.53	23,050
Nov 16, 2018	0.55	0.62	0.55	0.61	0.61	7,200
Nov 15, 2018	0.58	0.58	0.52	0.57	0.57	98,844
Nov 14, 2018	0.58	0.60	0.57	0.58	0.58	25,580
Nov 13, 2018	0.60	0.63	0.60	0.63	0.63	16,100
Nov 12, 2018	0.62	0.63	0.58	0.58	0.58	27,130
Nov 09, 2018	0.67	0.67	0.51	0.61	0.61	207,561
Nov 08, 2018	0.62	0.68	0.61	0.68	0.68	80,240
Nov 07, 2018	0.62	0.65	0.61	0.64	0.64	15,325
Nov 06, 2018	0.66	0.67	0.59	0.64	0.64	184,559
Nov 05, 2018	0.71	0.71	0.67	0.68	0.68	18,403
Nov 02, 2018	0.71	0.72	0.65	0.65	0.65	37,300
Nov 01, 2018	0.68	0.72	0.63	0.72	0.72	52,735
Oct 31, 2018	0.74	0.74	0.63	0.63	0.63	113,967
Oct 30, 2018	0.70	0.70	0.67	0.70	0.70	14,775
Oct 29, 2018	0.72	0.75	0.66	0.72	0.72	21,784
Oct 26, 2018	0.73	0.75	0.66	0.74	0.74	25,425
Oct 25, 2018	0.76	0.85	0.73	0.84	0.84	44,903
Oct 24, 2018	0.82	0.82	0.73	0.73	0.73	26,861
Oct 23, 2018	0.85	0.85	0.80	0.82	0.82	59,188
Oct 22, 2018	0.83	0.88	0.80	0.81	0.81	18,574
Oct 19, 2018	0.85	0.85	0.84	0.84	0.84	32,300
Oct 18, 2018	0.88	0.88	0.85	0.85	0.85	13,345
Oct 17, 2018	0.89	0.90	0.88	0.88	0.88	15,546
Oct 16, 2018	0.84	0.89	0.84	0.87	0.87	20,212
Oct 15, 2018	0.84	0.92	0.84	0.85	0.85	11,012
Oct 12, 2018	0.95	0.96	0.83	0.94	0.94	38,990
Oct 11, 2018	0.91	1.05	0.91	0.95	0.95	92,725
Oct 10, 2018	0.89	0.92	0.84	0.92	0.92	47,061
Oct 09, 2018	0.94	0.94	0.87	0.90	0.90	101,194
Oct 05, 2018	0.95	0.98	0.95	0.98	0.98	5,250
Oct 04, 2018	0.98	0.99	0.96	0.96	0.96	23,407
Oct 03, 2018	0.98	1.03	0.95	0.98	0.98	60,055
Oct 02, 2018	1.00	1.01	0.91	0.94	0.94	43,960
Oct 01, 2018	1.00	1.01	0.95	1.01	1.01	34,719
Sep 28, 2018	1.02	1.04	0.98	1.01	1.01	43,930
Sep 27, 2018	1.09	1.09	1.01	1.03	1.03	68,307
Sep 26, 2018	1.16	1.18	1.07	1.10	1.10	71,752
Sep 25, 2018	1.05	1.16	1.05	1.15	1.15	168,539
Sep 24, 2018	0.95	1.12	0.95	0.99	0.99	109,430
Sep 21, 2018	1.07	1.15	1.00	1.12	1.12	195,640
Sep 20, 2018	0.98	1.04	0.94	0.97	0.97	87,164
Sep 19, 2018	1.10	1.12	1.00	1.00	1.00	21,483
Sep 18, 2018	1.05	1.23	1.03	1.11	1.11	202,427
Sep 17, 2018	0.91	0.92	0.85	0.92	0.92	8,922
Sep 14, 2018	0.86	0.91	0.78	0.85	0.85	69,942
Sep 13, 2018	0.91	0.94	0.87	0.87	0.87	26,106
Sep 12, 2018	0.96	0.99	0.93	0.94	0.94	34,200
Sep 11, 2018	0.93	1.04	0.93	0.95	0.95	22,925
Sep 10, 2018	1.06	1.10	1.04	1.06	1.06	11,859
Sep 07, 2018	1.05	1.05	0.95	1.00	1.00	51,060
Sep 06, 2018	1.02	1.10	1.02	1.08	1.08	19,350
Sep 05, 2018	1.11	1.11	0.97	1.01	1.01	48,562
Sep 04, 2018	1.28	1.29	1.08	1.14	1.14	81,884
Aug 31, 2018	1.27	1.34	1.26	1.26	1.26	61,074
Aug 30, 2018	1.10	1.34	0.93	1.32	1.32	169,136
Aug 29, 2018	0.80	1.06	0.80	1.04	1.04	206,125
Aug 28, 2018	0.78	0.80	0.75	0.80	0.80	17,712
Aug 27, 2018	0.80	0.80	0.69	0.76	0.76	52,405
Aug 24, 2018	0.70	0.84	0.70	0.79	0.79	46,820
Aug 23, 2018	0.70	0.74	0.70	0.74	0.74	24,650
Aug 22, 2018	0.67	0.67	0.64	0.66	0.66	12,000
Aug 21, 2018	0.65	0.67	0.64	0.64	0.64	23,250
Aug 20, 2018	0.69	0.69	0.65	0.67	0.67	33,340
Aug 17, 2018	0.64	0.70	0.64	0.70	0.70	32,700
Aug 16, 2018	0.70	0.70	0.60	0.70	0.70	81,857
Aug 15, 2018	0.74	0.74	0.67	0.69	0.69	61,935
Aug 14, 2018	0.71	0.78	0.71	0.73	0.73	42,042
Aug 13, 2018	0.72	0.72	0.70	0.70	0.70	5,050
Aug 10, 2018	0.70	0.74	0.70	0.74	0.74	11,177
Aug 09, 2018	0.72	0.76	0.72	0.72	0.72	36,145
Aug 08, 2018	0.74	0.77	0.68	0.72	0.72	44,960
Aug 07, 2018	0.77	0.78	0.75	0.75	0.75	14,895
Aug 03, 2018	0.78	0.78	0.76	0.77	0.77	5,000
Aug 02, 2018	0.84	0.84	0.78	0.78	0.78	12,500
Aug 01, 2018	0.84	0.84	0.81	0.81	0.81	7,150
Jul 31, 2018	0.85	0.86	0.79	0.86	0.86	17,538
Jul 30, 2018	0.85	0.85	0.84	0.84	0.84	3,380
Jul 27, 2018	0.87	0.87	0.83	0.84	0.84	13,469
Jul 26, 2018	0.86	0.90	0.84	0.87	0.87	19,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...