STOCKS TRADE MIXED AS INVESTORS EYE EARNINGS, JOBS DATA

Tencent shares slide after Chinese state-run news outlet assails video game maker

Victory Square Technologies Inc. (VST.CN)

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

Add to watchlist

0.4850+0.0050 (+1.04%)

As of 11:04AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 03, 2021	0.4750	0.4850	0.4750	0.4850	0.4850	17,920
Jul. 30, 2021	0.4600	0.4800	0.4600	0.4800	0.4800	97,170
Jul. 29, 2021	0.4600	0.4850	0.4600	0.4650	0.4650	103,950
Jul. 28, 2021	0.4600	0.4800	0.4400	0.4500	0.4500	134,012
Jul. 27, 2021	0.4700	0.4700	0.4400	0.4600	0.4600	374,875
Jul. 26, 2021	0.4750	0.4750	0.4500	0.4550	0.4550	296,072
Jul. 23, 2021	0.4900	0.5000	0.4750	0.4750	0.4750	142,117
Jul. 22, 2021	0.5100	0.5200	0.4900	0.5000	0.5000	47,919
Jul. 21, 2021	0.5000	0.5200	0.4800	0.5100	0.5100	155,164
Jul. 20, 2021	0.4950	0.5000	0.4800	0.5000	0.5000	252,420
Jul. 19, 2021	0.5000	0.5200	0.4600	0.4800	0.4800	525,618
Jul. 16, 2021	0.5000	0.5400	0.5000	0.5200	0.5200	143,463
Jul. 15, 2021	0.5700	0.5700	0.5000	0.5000	0.5000	321,512
Jul. 14, 2021	0.5600	0.5700	0.5200	0.5700	0.5700	202,778
Jul. 13, 2021	0.5700	0.6000	0.5400	0.5700	0.5700	331,206
Jul. 12, 2021	0.5500	0.5900	0.5500	0.5600	0.5600	551,321
Jul. 09, 2021	0.5300	0.5400	0.5100	0.5200	0.5200	237,519
Jul. 08, 2021	0.5000	0.5200	0.4500	0.4850	0.4850	626,482
Jul. 07, 2021	0.5600	0.5700	0.5100	0.5200	0.5200	362,280
Jul. 06, 2021	0.5700	0.6000	0.5600	0.5600	0.5600	269,930
Jul. 05, 2021	0.5800	0.6000	0.5700	0.5700	0.5700	190,415
Jul. 02, 2021	0.6000	0.6200	0.5900	0.6000	0.6000	147,970
Jun. 30, 2021	0.6000	0.6200	0.5800	0.6100	0.6100	390,231
Jun. 29, 2021	0.6000	0.6200	0.5800	0.6100	0.6100	344,338
Jun. 28, 2021	-	-	-	-	-	-
Jun. 25, 2021	-	-	-	-	-	-
Jun. 24, 2021	-	-	-	-	-	-
Jun. 23, 2021	-	-	-	-	-	-
Jun. 22, 2021	-	-	-	-	-	-
Jun. 21, 2021	0.6400	0.6500	0.6200	0.6200	0.6200	123,370
Jun. 18, 2021	0.6400	0.6500	0.6200	0.6500	0.6500	213,495
Jun. 17, 2021	0.6600	0.6600	0.6200	0.6400	0.6400	264,135
Jun. 16, 2021	0.6400	0.6700	0.6100	0.6600	0.6600	89,368
Jun. 15, 2021	0.6700	0.6700	0.6200	0.6200	0.6200	440,527
Jun. 14, 2021	0.6600	0.6800	0.6600	0.6700	0.6700	142,893
Jun. 11, 2021	0.6800	0.6900	0.6400	0.6400	0.6400	254,072
Jun. 10, 2021	0.6500	0.6700	0.6300	0.6700	0.6700	233,185
Jun. 09, 2021	0.6400	0.6500	0.6300	0.6500	0.6500	183,375
Jun. 08, 2021	0.6500	0.6600	0.6300	0.6500	0.6500	247,405
Jun. 07, 2021	0.6700	0.6700	0.6200	0.6600	0.6600	623,020
Jun. 04, 2021	0.6800	0.6900	0.6300	0.6600	0.6600	294,392
Jun. 03, 2021	0.7200	0.7400	0.6700	0.6800	0.6800	456,624
Jun. 02, 2021	0.7200	0.7500	0.7100	0.7200	0.7200	221,979
Jun. 01, 2021	0.7700	0.7700	0.7000	0.7200	0.7200	574,258
May 31, 2021	0.7600	0.7900	0.7500	0.7700	0.7700	318,083
May 28, 2021	0.7600	0.7800	0.7300	0.7600	0.7600	417,162
May 27, 2021	0.7700	0.7800	0.7400	0.7700	0.7700	217,419
May 26, 2021	0.7900	0.8000	0.7600	0.7700	0.7700	264,319
May 25, 2021	0.8200	0.8400	0.7800	0.8000	0.8000	215,885
May 21, 2021	0.8000	0.8000	0.7800	0.8000	0.8000	161,426
May 20, 2021	0.8200	0.8200	0.7800	0.8000	0.8000	206,582
May 19, 2021	0.7700	0.8200	0.7700	0.8100	0.8100	581,550
May 18, 2021	0.7700	0.8200	0.7700	0.7900	0.7900	216,963
May 17, 2021	0.8000	0.8400	0.7600	0.7800	0.7800	379,980
May 14, 2021	0.7800	0.8100	0.7500	0.7900	0.7900	228,041
May 13, 2021	0.7500	0.7900	0.7100	0.7700	0.7700	603,284
May 12, 2021	0.8200	0.8200	0.7400	0.7800	0.7800	718,757
May 11, 2021	0.8400	0.8500	0.7800	0.8100	0.8100	256,748
May 10, 2021	0.8400	0.8500	0.8300	0.8300	0.8300	221,836
May 07, 2021	0.8600	0.8700	0.8400	0.8500	0.8500	275,125
May 06, 2021	0.9000	0.9000	0.8400	0.8700	0.8700	979,952
May 05, 2021	0.8600	0.9200	0.8200	0.9000	0.9000	971,897
May 04, 2021	0.8800	0.8800	0.8100	0.8400	0.8400	773,010
May 03, 2021	0.9500	0.9800	0.8300	0.8300	0.8300	1,601,675
Apr. 30, 2021	0.8200	0.8900	0.8000	0.8800	0.8800	302,363
Apr. 29, 2021	0.8500	0.8600	0.8200	0.8200	0.8200	267,848
Apr. 28, 2021	0.8300	0.8600	0.8100	0.8500	0.8500	469,972
Apr. 27, 2021	0.8300	0.8400	0.8000	0.8100	0.8100	182,578
Apr. 26, 2021	0.8000	0.8400	0.7500	0.8300	0.8300	355,158
Apr. 23, 2021	0.7600	0.8000	0.7500	0.8000	0.8000	276,410
Apr. 22, 2021	0.7900	0.8100	0.7400	0.7600	0.7600	799,242
Apr. 21, 2021	0.7800	0.8000	0.7400	0.7700	0.7700	95,565
Apr. 20, 2021	0.7800	0.8400	0.7500	0.7700	0.7700	477,389
Apr. 19, 2021	0.8200	0.8200	0.7600	0.7900	0.7900	332,779
Apr. 16, 2021	0.8000	0.8200	0.7800	0.8200	0.8200	243,396
Apr. 15, 2021	0.8300	0.8500	0.8000	0.8100	0.8100	184,305
Apr. 14, 2021	0.8900	0.8900	0.8300	0.8300	0.8300	246,457
Apr. 13, 2021	0.8500	0.8600	0.8200	0.8500	0.8500	294,225
Apr. 12, 2021	0.8900	0.9000	0.8500	0.8700	0.8700	215,927
Apr. 09, 2021	0.9000	0.9000	0.8800	0.9000	0.9000	161,346
Apr. 08, 2021	0.9200	0.9300	0.9000	0.9000	0.9000	230,939
Apr. 07, 2021	0.9000	0.9300	0.8900	0.9100	0.9100	252,637
Apr. 06, 2021	0.9200	0.9400	0.9000	0.9000	0.9000	132,388
Apr. 05, 2021	0.9200	0.9600	0.8900	0.9200	0.9200	239,646
Apr. 01, 2021	0.9200	0.9700	0.8800	0.9200	0.9200	518,223
Mar. 31, 2021	0.8300	0.9500	0.8200	0.9100	0.9100	828,933
Mar. 30, 2021	0.8400	0.8500	0.8000	0.8300	0.8300	141,287
Mar. 29, 2021	0.8700	0.9000	0.7800	0.8600	0.8600	749,628
Mar. 26, 2021	0.8500	0.8600	0.8200	0.8600	0.8600	148,353
Mar. 25, 2021	0.8500	0.8600	0.8000	0.8400	0.8400	581,836
Mar. 24, 2021	0.9100	0.9300	0.8500	0.8700	0.8700	429,867
Mar. 23, 2021	0.9500	0.9900	0.8800	0.8800	0.8800	899,666
Mar. 22, 2021	0.9000	0.9900	0.8700	0.9300	0.9300	1,321,702
Mar. 19, 2021	0.8200	0.9100	0.8000	0.8700	0.8700	584,638
Mar. 18, 2021	0.8700	0.8900	0.8000	0.8200	0.8200	788,263
Mar. 17, 2021	0.8000	1.0500	0.7600	0.8800	0.8800	2,206,045
Mar. 16, 2021	0.8100	0.8700	0.7700	0.8200	0.8200	606,510
Mar. 15, 2021	0.8000	0.8400	0.7800	0.7800	0.7800	453,219
Mar. 12, 2021	0.7500	0.8000	0.7500	0.7900	0.7900	190,326
Mar. 11, 2021	0.7800	0.8200	0.7400	0.7600	0.7600	522,578
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,325.13+37.33(+0.18%)

S&P 5004,394.05+6.89(+0.16%)

DOW34,959.21+121.05(+0.35%)

CAD/USD0.7966-0.0032(-0.3959%)

CRUDE OIL70.39-0.87(-1.22%)

BTC-CAD47,759.04-2,469.50(-4.92%)

STOCKS TRADE MIXED AS INVESTORS EYE EARNINGS, JOBS DATA

Victory Square Technologies Inc. (VST.CN)

S&P/TSX
20,325.13
+37.33(+0.18%)

S&P 500
4,394.05
+6.89(+0.16%)

DOW
34,959.21
+121.05(+0.35%)

CAD/USD
0.7966
-0.0032(-0.3959%)

CRUDE OIL
70.39
-0.87(-1.22%)

BTC-CAD
47,759.04
-2,469.50(-4.92%)