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
May 21, 2019	0.3000	0.3000	0.2600	0.2600	0.2600	22,750
May 17, 2019	0.2850	0.3150	0.2650	0.3050	0.3050	46,066
May 16, 2019	0.2700	0.2850	0.2600	0.2850	0.2850	122,991
May 15, 2019	0.2950	0.3100	0.2800	0.2800	0.2800	28,800
May 14, 2019	0.3200	0.3250	0.2850	0.2850	0.2850	23,650
May 13, 2019	0.3250	0.3250	0.2800	0.2800	0.2800	28,330
May 10, 2019	0.3300	0.3300	0.3000	0.3000	0.3000	58,400
May 09, 2019	0.3050	0.3300	0.3000	0.3200	0.3200	74,951
May 08, 2019	0.2950	0.3000	0.2900	0.2900	0.2900	29,597
May 07, 2019	0.3350	0.3350	0.2900	0.2900	0.2900	10,500
May 06, 2019	0.3450	0.3450	0.3050	0.3150	0.3150	19,310
May 03, 2019	0.3200	0.3700	0.3200	0.3500	0.3500	128,770
May 02, 2019	0.3000	0.3200	0.2900	0.3000	0.3000	41,155
May 01, 2019	0.2950	0.3050	0.2800	0.3050	0.3050	36,550
Apr 30, 2019	0.3050	0.3050	0.2800	0.2800	0.2800	28,980
Apr 29, 2019	0.2900	0.3000	0.2800	0.2950	0.2950	33,106
Apr 26, 2019	0.3150	0.3200	0.3050	0.3050	0.3050	16,400
Apr 25, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 24, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 23, 2019	0.2750	0.2900	0.2700	0.2900	0.2900	31,700
Apr 22, 2019	0.2800	0.2800	0.2750	0.2800	0.2800	28,850
Apr 18, 2019	0.3150	0.3200	0.2750	0.2750	0.2750	29,140
Apr 17, 2019	0.2900	0.3300	0.2900	0.3300	0.3300	7,180
Apr 16, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	21,725
Apr 15, 2019	0.3050	0.3050	0.3000	0.3000	0.3000	5,396
Apr 12, 2019	0.3250	0.3300	0.3000	0.3000	0.3000	65,740
Apr 11, 2019	0.3300	0.3300	0.3250	0.3250	0.3250	3,500
Apr 10, 2019	0.3000	0.3200	0.2950	0.3200	0.3200	25,035
Apr 09, 2019	0.3100	0.3100	0.2950	0.3000	0.3000	26,490
Apr 08, 2019	0.3400	0.3400	0.2900	0.2900	0.2900	20,001
Apr 05, 2019	0.3350	0.3400	0.3350	0.3400	0.3400	7,700
Apr 04, 2019	0.3100	0.3300	0.3050	0.3100	0.3100	15,040
Apr 03, 2019	0.3500	0.3500	0.3200	0.3250	0.3250	28,860
Apr 02, 2019	0.3150	0.3500	0.3150	0.3350	0.3350	39,441
Apr 01, 2019	0.3000	0.3000	0.2750	0.3000	0.3000	19,568
Mar 29, 2019	0.3500	0.3500	0.3200	0.3300	0.3300	27,038
Mar 28, 2019	0.3650	0.3650	0.3500	0.3500	0.3500	11,420
Mar 27, 2019	0.3350	0.3500	0.3300	0.3500	0.3500	14,606
Mar 26, 2019	0.3200	0.3800	0.3200	0.3500	0.3500	18,500
Mar 25, 2019	0.3700	0.3700	0.3450	0.3450	0.3450	13,285
Mar 22, 2019	0.3400	0.3600	0.3400	0.3600	0.3600	28,533
Mar 21, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	9,000
Mar 20, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	17,500
Mar 19, 2019	0.3500	0.3500	0.3200	0.3500	0.3500	78,523
Mar 18, 2019	0.3500	0.3600	0.3500	0.3500	0.3500	32,986
Mar 15, 2019	0.3500	0.3550	0.3500	0.3500	0.3500	32,900
Mar 14, 2019	0.3450	0.3450	0.3400	0.3400	0.3400	2,704
Mar 13, 2019	0.3750	0.3750	0.3250	0.3500	0.3500	39,750
Mar 12, 2019	0.3350	0.3900	0.3350	0.3900	0.3900	30,050
Mar 11, 2019	0.3700	0.3700	0.3300	0.3300	0.3300	26,542
Mar 08, 2019	0.3500	0.3700	0.3500	0.3600	0.3600	46,420
Mar 07, 2019	0.3700	0.3750	0.3500	0.3500	0.3500	31,785
Mar 06, 2019	0.3750	0.3800	0.3650	0.3650	0.3650	19,440
Mar 05, 2019	0.3900	0.3900	0.3600	0.3600	0.3600	23,900
Mar 04, 2019	0.4000	0.4000	0.3700	0.4000	0.4000	48,600
Mar 01, 2019	0.3400	0.4350	0.3400	0.4300	0.4300	48,456
Feb 28, 2019	0.3400	0.3750	0.3200	0.3200	0.3200	57,700
Feb 27, 2019	0.3300	0.4250	0.3300	0.3600	0.3600	17,390
Feb 26, 2019	0.3800	0.3900	0.3650	0.3650	0.3650	28,400
Feb 25, 2019	0.3800	0.3950	0.3700	0.3700	0.3700	61,026
Feb 22, 2019	0.3850	0.3900	0.3850	0.3850	0.3850	7,100
Feb 21, 2019	0.3900	0.3950	0.3850	0.3850	0.3850	35,740
Feb 20, 2019	0.3900	0.4000	0.3850	0.3850	0.3850	53,400
Feb 19, 2019	0.4000	0.4000	0.3800	0.3900	0.3900	51,365
Feb 15, 2019	0.4200	0.4200	0.3800	0.4150	0.4150	25,971
Feb 14, 2019	0.4200	0.4200	0.4050	0.4050	0.4050	27,600
Feb 13, 2019	0.4400	0.4400	0.4150	0.4400	0.4400	4,500
Feb 12, 2019	0.4400	0.4450	0.4200	0.4200	0.4200	31,010
Feb 11, 2019	0.4300	0.4450	0.4200	0.4300	0.4300	39,942
Feb 08, 2019	0.4600	0.4600	0.4200	0.4250	0.4250	45,905
Feb 07, 2019	0.4100	0.4300	0.4100	0.4150	0.4150	26,000
Feb 06, 2019	0.4100	0.4300	0.4100	0.4150	0.4150	32,461
Feb 05, 2019	0.4200	0.4300	0.4100	0.4100	0.4100	26,750
Feb 04, 2019	0.4600	0.4600	0.4100	0.4100	0.4100	89,158
Feb 01, 2019	0.4400	0.4550	0.4400	0.4550	0.4550	15,585
Jan 31, 2019	0.4700	0.4700	0.4400	0.4400	0.4400	8,000
Jan 30, 2019	0.4450	0.4800	0.4400	0.4800	0.4800	16,650
Jan 29, 2019	0.4350	0.4900	0.4350	0.4900	0.4900	128,275
Jan 28, 2019	0.4150	0.4400	0.4100	0.4400	0.4400	56,562
Jan 25, 2019	0.4000	0.4050	0.4000	0.4050	0.4050	12,100
Jan 24, 2019	0.3950	0.4100	0.3950	0.4000	0.4000	32,050
Jan 23, 2019	0.3850	0.4250	0.3800	0.4100	0.4100	87,900
Jan 22, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	13,650
Jan 21, 2019	0.4000	0.4000	0.3800	0.4000	0.4000	41,600
Jan 18, 2019	0.4000	0.4100	0.3900	0.3900	0.3900	68,300
Jan 17, 2019	0.4000	0.4000	0.3850	0.3950	0.3950	30,800
Jan 16, 2019	0.4000	0.4250	0.4000	0.4250	0.4250	33,182
Jan 15, 2019	0.4300	0.4300	0.4000	0.4150	0.4150	47,920
Jan 14, 2019	0.4350	0.4800	0.4200	0.4200	0.4200	11,850
Jan 11, 2019	0.4650	0.4700	0.4600	0.4600	0.4600	4,670
Jan 10, 2019	0.4400	0.4500	0.4400	0.4400	0.4400	9,922
Jan 09, 2019	0.4650	0.4650	0.4150	0.4200	0.4200	25,650
Jan 08, 2019	0.4800	0.4800	0.4100	0.4700	0.4700	27,200
Jan 07, 2019	0.4350	0.5000	0.4350	0.4900	0.4900	8,600
Jan 04, 2019	0.4400	0.4800	0.4350	0.4800	0.4800	14,030
Jan 03, 2019	0.5000	0.5500	0.4150	0.4300	0.4300	118,805
Jan 02, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Dec 31, 2018	0.5000	0.5300	0.4600	0.4600	0.4600	31,000
Dec 28, 2018	0.4000	0.4750	0.3800	0.4600	0.4600	38,689
Dec 27, 2018	0.4700	0.5100	0.4050	0.5100	0.5100	16,229
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...