Canada markets closed

Victory Square Technologies Inc. (VST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.7600-0.0100 (-1.30%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 22, 20210.79000.81000.74000.76000.7600799,242
Apr. 21, 20210.78000.80000.74000.77000.770095,565
Apr. 20, 20210.78000.84000.75000.77000.7700477,389
Apr. 19, 20210.82000.82000.76000.79000.7900332,779
Apr. 16, 20210.80000.82000.78000.82000.8200243,396
Apr. 15, 20210.83000.85000.80000.81000.8100184,305
Apr. 14, 20210.89000.89000.83000.83000.8300246,457
Apr. 13, 20210.85000.86000.82000.85000.8500294,225
Apr. 12, 20210.89000.90000.85000.87000.8700215,927
Apr. 09, 20210.90000.90000.88000.90000.9000161,346
Apr. 08, 20210.92000.93000.90000.90000.9000230,939
Apr. 07, 20210.90000.93000.89000.91000.9100252,637
Apr. 06, 20210.92000.94000.90000.90000.9000132,388
Apr. 05, 20210.92000.96000.89000.92000.9200239,646
Apr. 01, 20210.92000.97000.88000.92000.9200518,223
Mar. 31, 20210.83000.95000.82000.91000.9100828,933
Mar. 30, 20210.84000.85000.80000.83000.8300141,287
Mar. 29, 20210.87000.90000.78000.86000.8600749,628
Mar. 26, 20210.85000.86000.82000.86000.8600148,353
Mar. 25, 20210.85000.86000.80000.84000.8400581,836
Mar. 24, 20210.91000.93000.85000.87000.8700429,867
Mar. 23, 20210.95000.99000.88000.88000.8800899,666
Mar. 22, 20210.90000.99000.87000.93000.93001,321,702
Mar. 19, 20210.82000.91000.80000.87000.8700584,638
Mar. 18, 20210.87000.89000.80000.82000.8200788,263
Mar. 17, 20210.80001.05000.76000.88000.88002,206,045
Mar. 16, 20210.81000.87000.77000.82000.8200606,510
Mar. 15, 20210.80000.84000.78000.78000.7800453,219
Mar. 12, 20210.75000.80000.75000.79000.7900190,326
Mar. 11, 20210.78000.82000.74000.76000.7600522,578
Mar. 10, 20210.83000.90000.73000.75000.7500789,609
Mar. 09, 20210.74000.88000.73000.82000.8200606,964
Mar. 08, 20210.76000.76000.70000.72000.7200396,524
Mar. 05, 20210.69000.76000.63000.74000.74001,187,560
Mar. 04, 20210.84000.85000.66000.73000.73002,039,579
Mar. 03, 20210.83000.87000.82000.84000.8400552,157
Mar. 02, 20210.86000.93000.82000.83000.8300590,108
Mar. 01, 20210.88000.89000.83000.86000.8600473,459
Feb. 26, 20210.86000.89000.78000.80000.80001,053,329
Feb. 25, 20210.96000.98000.83000.86000.86001,274,559
Feb. 24, 20210.93001.09000.84000.94000.94001,595,774
Feb. 23, 20211.04001.09000.89000.95000.95002,531,486
Feb. 22, 20211.00001.27001.00001.20001.20005,433,968
Feb. 19, 20210.76000.94000.75000.92000.92002,791,574
Feb. 18, 20210.71000.75000.66000.74000.7400799,819
Feb. 17, 20210.73000.75000.66000.71000.7100985,858
Feb. 16, 20210.73000.76000.70000.72000.7200903,015
Feb. 12, 20210.69000.72000.67000.71000.7100753,169
Feb. 11, 20210.70000.71000.65000.66000.66001,039,733
Feb. 10, 20210.69000.73000.69000.69000.6900901,139
Feb. 09, 20210.73000.74000.70000.73000.7300667,563
Feb. 08, 20210.70000.75000.70000.73000.7300596,446
Feb. 05, 20210.67000.72000.67000.70000.7000494,310
Feb. 04, 20210.75000.75000.65000.67000.67001,469,331
Feb. 03, 20210.77000.79000.73000.74000.7400578,877
Feb. 02, 20210.77000.79000.75000.78000.7800437,912
Feb. 01, 20210.76000.80000.74000.77000.7700560,406
Jan. 29, 20210.74000.80000.74000.76000.7600782,760
Jan. 28, 20210.76000.80000.70000.76000.7600898,795
Jan. 27, 20210.80000.86000.76000.78000.78001,252,487
Jan. 26, 20210.80000.87000.77000.81000.81003,288,802
Jan. 25, 20210.67000.74000.67000.74000.74001,738,021
Jan. 22, 20210.67000.67000.65000.66000.6600544,854
Jan. 21, 20210.69000.70000.63000.66000.6600831,385
Jan. 20, 20210.66000.68000.64000.67000.67001,183,248
Jan. 19, 20210.64000.68000.61000.62000.62001,790,786
Jan. 18, 20210.62000.65000.60000.64000.6400532,386
Jan. 15, 20210.65000.65000.61000.63000.6300494,380
Jan. 14, 20210.65000.68000.63000.64000.6400757,416
Jan. 13, 20210.63000.68000.61000.65000.65001,361,589
Jan. 12, 20210.62000.62000.57000.61000.6100974,059
Jan. 11, 20210.68000.73000.58000.60000.60002,931,359
Jan. 08, 20210.62000.62000.57000.60000.6000655,253
Jan. 07, 20210.60000.64000.60000.62000.6200608,940
Jan. 06, 20210.62000.63000.57000.60000.6000532,267
Jan. 05, 20210.61000.65000.60000.63000.6300731,850
Jan. 04, 20210.56000.60000.56000.60000.6000819,860
Dec. 31, 20200.54000.56000.53000.55000.5500486,446
Dec. 30, 20200.53000.55000.52000.53000.5300563,201
Dec. 29, 20200.50000.53000.48500.52000.5200682,667
Dec. 24, 20200.52000.52000.49500.49500.4950205,305
Dec. 23, 20200.49500.52000.49500.50000.5000233,297
Dec. 22, 20200.53000.53000.44500.50000.50001,134,929
Dec. 21, 20200.57000.57000.52000.53000.5300660,312
Dec. 18, 20200.50000.56000.50000.53000.5300470,032
Dec. 17, 20200.54000.55000.51000.53000.5300548,225
Dec. 16, 20200.57000.57000.53000.55000.5500401,183
Dec. 15, 20200.55000.60000.54000.56000.5600783,203
Dec. 14, 20200.61000.69000.57000.58000.5800916,657
Dec. 11, 20200.60000.62000.57000.60000.6000455,093
Dec. 10, 20200.59000.60000.55000.60000.6000667,696
Dec. 09, 20200.59000.61000.55000.59000.5900883,279
Dec. 08, 20200.68000.69000.57000.63000.63001,037,898
Dec. 07, 20200.61000.76000.58000.68000.68003,651,587
Dec. 04, 20200.58000.64000.56000.61000.61001,625,455
Dec. 03, 20200.58000.60000.55000.59000.5900770,869
Dec. 02, 20200.58000.62000.56000.57000.57001,937,278
Dec. 01, 20200.56000.62000.54000.57000.57003,529,197
Nov. 30, 20200.38000.49000.38000.48000.48001,421,186
Nov. 27, 20200.38000.40000.37000.38500.3850775,203
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...