Victory Square Technologies Inc. (VST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.6300-0.0100 (-1.56%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	-	-	-	-	-	-
Jan. 15, 2021	0.6500	0.6500	0.6100	0.6300	0.6300	494,380
Jan. 14, 2021	0.6500	0.6800	0.6300	0.6400	0.6400	757,416
Jan. 13, 2021	0.6300	0.6800	0.6100	0.6500	0.6500	1,361,589
Jan. 12, 2021	0.6200	0.6200	0.5700	0.6100	0.6100	974,059
Jan. 11, 2021	0.6800	0.7300	0.5800	0.6000	0.6000	2,931,359
Jan. 08, 2021	0.6200	0.6200	0.5700	0.6000	0.6000	655,253
Jan. 07, 2021	0.6000	0.6400	0.6000	0.6200	0.6200	608,940
Jan. 06, 2021	0.6200	0.6300	0.5700	0.6000	0.6000	532,267
Jan. 05, 2021	0.6100	0.6500	0.6000	0.6300	0.6300	731,850
Jan. 04, 2021	0.5600	0.6000	0.5600	0.6000	0.6000	819,860
Dec. 31, 2020	0.5400	0.5600	0.5300	0.5500	0.5500	486,446
Dec. 30, 2020	0.5300	0.5500	0.5200	0.5300	0.5300	563,201
Dec. 29, 2020	0.5000	0.5300	0.4850	0.5200	0.5200	682,667
Dec. 24, 2020	0.5200	0.5200	0.4950	0.4950	0.4950	205,305
Dec. 23, 2020	0.4950	0.5200	0.4950	0.5000	0.5000	233,297
Dec. 22, 2020	0.5300	0.5300	0.4450	0.5000	0.5000	1,134,929
Dec. 21, 2020	0.5700	0.5700	0.5200	0.5300	0.5300	660,312
Dec. 18, 2020	0.5000	0.5600	0.5000	0.5300	0.5300	470,032
Dec. 17, 2020	0.5400	0.5500	0.5100	0.5300	0.5300	548,225
Dec. 16, 2020	0.5700	0.5700	0.5300	0.5500	0.5500	401,183
Dec. 15, 2020	0.5500	0.6000	0.5400	0.5600	0.5600	783,203
Dec. 14, 2020	0.6100	0.6900	0.5700	0.5800	0.5800	916,657
Dec. 11, 2020	0.6000	0.6200	0.5700	0.6000	0.6000	455,093
Dec. 10, 2020	0.5900	0.6000	0.5500	0.6000	0.6000	667,696
Dec. 09, 2020	0.5900	0.6100	0.5500	0.5900	0.5900	883,279
Dec. 08, 2020	0.6800	0.6900	0.5700	0.6300	0.6300	1,037,898
Dec. 07, 2020	0.6100	0.7600	0.5800	0.6800	0.6800	3,651,587
Dec. 04, 2020	0.5800	0.6400	0.5600	0.6100	0.6100	1,625,455
Dec. 03, 2020	0.5800	0.6000	0.5500	0.5900	0.5900	770,869
Dec. 02, 2020	0.5800	0.6200	0.5600	0.5700	0.5700	1,937,278
Dec. 01, 2020	0.5600	0.6200	0.5400	0.5700	0.5700	3,529,197
Nov. 30, 2020	0.3800	0.4900	0.3800	0.4800	0.4800	1,421,186
Nov. 27, 2020	0.3800	0.4000	0.3700	0.3850	0.3850	775,203
Nov. 26, 2020	0.4100	0.4100	0.3550	0.3700	0.3700	1,582,142
Nov. 25, 2020	0.4300	0.4450	0.4000	0.4050	0.4050	610,054
Nov. 24, 2020	0.4050	0.4400	0.3800	0.4300	0.4300	1,244,738
Nov. 23, 2020	0.4200	0.4200	0.3950	0.3950	0.3950	655,534
Nov. 20, 2020	0.4200	0.4350	0.4100	0.4250	0.4250	1,055,125
Nov. 19, 2020	0.4200	0.4400	0.4000	0.4100	0.4100	478,400
Nov. 18, 2020	0.4100	0.4550	0.4100	0.4200	0.4200	787,754
Nov. 17, 2020	0.4200	0.4450	0.3900	0.4100	0.4100	1,114,507
Nov. 16, 2020	0.4250	0.4500	0.4100	0.4400	0.4400	357,791
Nov. 13, 2020	0.4200	0.4700	0.4200	0.4550	0.4550	1,168,699
Nov. 12, 2020	0.4200	0.4350	0.4000	0.4150	0.4150	964,145
Nov. 11, 2020	0.4000	0.4050	0.3600	0.3900	0.3900	538,333
Nov. 10, 2020	0.4600	0.4600	0.4000	0.4000	0.4000	779,597
Nov. 09, 2020	0.5400	0.5400	0.3900	0.4550	0.4550	3,307,674
Nov. 06, 2020	0.5700	0.5700	0.5300	0.5500	0.5500	340,581
Nov. 05, 2020	0.5200	0.5300	0.5100	0.5300	0.5300	525,554
Nov. 04, 2020	0.5200	0.5300	0.5000	0.5100	0.5100	425,804
Nov. 03, 2020	0.5500	0.5500	0.5200	0.5200	0.5200	943,968
Nov. 02, 2020	0.5800	0.5800	0.5400	0.5500	0.5500	327,165
Oct. 30, 2020	0.5600	0.5800	0.5400	0.5700	0.5700	702,509
Oct. 29, 2020	0.5600	0.5700	0.5400	0.5600	0.5600	1,006,463
Oct. 28, 2020	0.5700	0.5800	0.5400	0.5500	0.5500	548,064
Oct. 27, 2020	0.5600	0.5800	0.5600	0.5700	0.5700	339,542
Oct. 26, 2020	0.6000	0.6000	0.5600	0.5600	0.5600	745,664
Oct. 23, 2020	0.6000	0.6000	0.5700	0.5900	0.5900	627,105
Oct. 22, 2020	0.6000	0.6200	0.5800	0.5800	0.5800	1,030,052
Oct. 21, 2020	0.5700	0.5900	0.5500	0.5700	0.5700	1,867,516
Oct. 20, 2020	0.6700	0.7100	0.6300	0.6400	0.6400	2,032,727
Oct. 19, 2020	0.6800	0.6800	0.6300	0.6300	0.6300	671,094
Oct. 16, 2020	0.7100	0.7200	0.6600	0.6900	0.6900	1,441,691
Oct. 15, 2020	0.6500	0.7000	0.6300	0.7000	0.7000	2,890,996
Oct. 14, 2020	0.7000	0.7000	0.6000	0.6200	0.6200	2,132,609
Oct. 13, 2020	0.5300	0.7700	0.5100	0.6900	0.6900	5,317,836
Oct. 09, 2020	0.5000	0.5500	0.4950	0.5400	0.5400	711,155
Oct. 08, 2020	0.5200	0.5400	0.4850	0.5000	0.5000	783,608
Oct. 07, 2020	0.5100	0.5400	0.5100	0.5200	0.5200	296,525
Oct. 06, 2020	0.5600	0.5700	0.5100	0.5300	0.5300	526,901
Oct. 05, 2020	0.5700	0.5900	0.5400	0.5500	0.5500	741,310
Oct. 02, 2020	0.5300	0.6100	0.5100	0.6100	0.6100	1,520,857
Oct. 01, 2020	0.6200	0.6200	0.5700	0.5800	0.5800	1,252,728
Sep. 30, 2020	0.6800	0.6900	0.6200	0.6200	0.6200	712,759
Sep. 29, 2020	0.6800	0.7000	0.6300	0.6400	0.6400	1,136,590
Sep. 28, 2020	0.7600	0.7600	0.7000	0.7000	0.7000	1,567,145
Sep. 25, 2020	0.7100	0.7400	0.6800	0.7200	0.7200	1,811,276
Sep. 24, 2020	0.6500	0.7100	0.6200	0.6700	0.6700	1,447,771
Sep. 23, 2020	0.6600	0.7200	0.6300	0.6500	0.6500	1,649,946
Sep. 22, 2020	0.7200	0.7300	0.6600	0.6700	0.6700	2,367,296
Sep. 21, 2020	0.7400	0.7900	0.7000	0.7300	0.7300	2,570,715
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.8600	0.8600	0.7300	0.7800	0.7800	2,914,113
Sep. 16, 2020	0.6800	0.9300	0.6600	0.8600	0.8600	7,366,192
Sep. 15, 2020	0.6300	0.6900	0.5800	0.6900	0.6900	1,805,771
Sep. 14, 2020	0.5900	0.7000	0.5400	0.6300	0.6300	3,680,017
Sep. 11, 2020	0.5300	0.5400	0.4850	0.5000	0.5000	1,703,193
Sep. 10, 2020	0.5500	0.5700	0.5000	0.5400	0.5400	1,986,064
Sep. 09, 2020	0.5300	0.6200	0.5200	0.5700	0.5700	1,937,312
Sep. 08, 2020	0.6000	0.7000	0.5300	0.5600	0.5600	4,504,587
Sep. 04, 2020	0.6400	0.6600	0.5800	0.5900	0.5900	2,575,193
Sep. 03, 2020	0.7500	0.7500	0.5900	0.6300	0.6300	5,951,692
Sep. 02, 2020	0.4950	0.8000	0.4750	0.7700	0.7700	6,789,375
Sep. 01, 2020	0.6500	0.6700	0.4800	0.4900	0.4900	3,781,989
Aug. 31, 2020	0.7000	0.7100	0.5800	0.6200	0.6200	1,778,404
Aug. 28, 2020	0.6600	0.7200	0.6200	0.7000	0.7000	1,204,377
Aug. 27, 2020	0.7000	0.9100	0.5700	0.7000	0.7000	8,434,636
Aug. 26, 2020	0.9400	1.1000	0.6400	0.7400	0.7400	19,209,530
Aug. 25, 2020	0.2000	0.8800	0.2000	0.8700	0.8700	18,844,715
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Victory Square Technologies Inc. (VST.CN)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)