Canada markets closed

Victory Square Technologies Inc. (VST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 02:41PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.14500.14500.14000.14000.140022,001
Sept 22, 20220.15500.15500.14500.14500.145033,368
Sept 21, 20220.16000.16000.15500.15500.15506,501
Sept 20, 20220.16000.16000.15000.15000.150031,871
Sept 19, 20220.14000.16500.14000.16500.1650149,961
Sept 16, 20220.13000.14000.13000.14000.140066,600
Sept 15, 20220.13500.13500.13000.13000.130082,000
Sept 14, 20220.13500.13500.12500.13000.1300124,950
Sept 13, 20220.12500.13000.12500.12500.1250175,693
Sept 12, 20220.14000.14000.12500.13000.1300119,000
Sept 09, 20220.14000.14000.12000.13000.1300139,000
Sept 08, 20220.14000.14000.13000.13000.130035,500
Sept 07, 20220.12500.14000.12000.13000.130044,500
Sept 06, 20220.14000.14000.12000.12000.1200320,741
Sept 02, 20220.14000.14500.13500.13500.135059,002
Sept 01, 20220.15000.15000.14000.14000.140015,000
Aug 31, 20220.14500.14500.14000.14000.140049,500
Aug 30, 20220.14500.14500.13000.14000.1400147,945
Aug 29, 20220.15000.15000.14000.14000.1400141,101
Aug 26, 20220.16000.16000.15000.15000.150054,500
Aug 25, 20220.17000.17000.15500.15500.155019,000
Aug 24, 20220.16500.17000.15000.15000.150099,500
Aug 23, 20220.16500.17000.16000.16000.160048,800
Aug 22, 20220.16000.17000.16000.16000.1600221,225
Aug 19, 20220.17000.17000.16000.16000.1600235,600
Aug 18, 20220.17500.17500.17000.17000.170095,500
Aug 17, 20220.17500.17500.17000.17000.1700342,900
Aug 16, 20220.17500.18500.16500.17000.1700173,576
Aug 15, 20220.18000.19000.17500.17500.175096,045
Aug 12, 20220.18000.19000.17000.17000.1700459,374
Aug 11, 20220.18000.18500.17500.17500.175092,030
Aug 10, 20220.18000.19000.17500.17500.1750238,350
Aug 09, 20220.17000.19000.17000.17500.1750258,625
Aug 08, 20220.16000.18000.16000.16500.165057,532
Aug 05, 20220.15500.16500.15500.15500.1550138,541
Aug 04, 20220.16000.16000.15500.15500.1550196,000
Aug 03, 20220.15500.16500.15000.15500.155051,000
Aug 02, 20220.15000.17000.14000.15750.1575123,951
Jul 29, 20220.15500.17000.14750.14750.1475132,000
Jul 28, 20220.14500.15000.14000.14500.1450121,675
Jul 27, 20220.14500.14500.14000.14000.1400114,300
Jul 26, 20220.14500.14750.14000.14000.140059,250
Jul 25, 20220.14500.15000.13500.14000.1400177,690
Jul 22, 20220.15000.15500.13000.14500.1450136,800
Jul 21, 20220.14000.18000.14000.14500.1450283,726
Jul 20, 20220.13000.15000.12000.13000.1300178,660
Jul 19, 20220.12000.13000.12000.12000.1200194,187
Jul 18, 20220.12500.13000.12000.12000.1200126,400
Jul 15, 20220.12500.13000.12500.12500.1250118,890
Jul 14, 20220.12000.12500.12000.12000.120019,000
Jul 13, 20220.12500.13000.12000.12500.125051,300
Jul 12, 20220.13000.13000.12500.12500.125012,000
Jul 11, 20220.12500.13000.12000.12000.120070,255
Jul 08, 20220.12000.12000.11000.12000.120092,100
Jul 07, 20220.12500.13000.12000.12000.1200186,427
Jul 06, 20220.13000.13000.12500.13000.130066,992
Jul 05, 20220.13000.13000.12500.13000.130017,500
Jul 04, 20220.13500.13500.13000.13000.13007,280
Jun 30, 20220.12500.13500.12500.12500.125088,373
Jun 29, 20220.13500.13500.12000.12500.1250129,542
Jun 28, 20220.14500.14500.13000.13500.1350269,346
Jun 27, 20220.16000.16000.14000.14500.1450158,200
Jun 24, 20220.16000.16000.14000.15000.1500103,797
Jun 23, 20220.17000.18000.15000.15000.1500270,500
Jun 22, 20220.17500.18000.15500.17000.1700296,700
Jun 21, 20220.15500.17500.15500.17500.1750314,014
Jun 20, 20220.15000.15500.15000.15500.155063,414
Jun 17, 20220.14000.15500.14000.15000.1500123,193
Jun 16, 20220.14000.14500.12500.14500.1450130,000
Jun 15, 20220.14000.15000.14000.14500.145029,577
Jun 14, 20220.14000.15000.13000.13500.1350197,336
Jun 13, 20220.14000.15000.13500.15000.150034,600
Jun 10, 20220.15000.15500.14500.14500.145052,100
Jun 09, 20220.15000.15500.14000.14000.1400181,754
Jun 08, 20220.15000.17000.15000.15000.1500248,069
Jun 07, 20220.15500.16000.15000.15500.1550115,525
Jun 06, 20220.14500.16500.14500.15000.1500102,551
Jun 03, 20220.15500.15500.14500.15000.150014,390
Jun 02, 20220.14500.15500.14000.15000.150097,430
Jun 01, 20220.15000.16000.13500.14500.1450183,797
May 31, 20220.18000.18500.16000.16000.1600132,000
May 30, 20220.15000.19000.14500.18000.1800191,446
May 27, 20220.14500.15500.14500.14500.1450208,600
May 26, 20220.14500.15000.14000.14500.145053,401
May 25, 20220.15500.15500.14500.15000.150037,500
May 24, 20220.16000.16000.15500.16000.1600208,700
May 20, 20220.17000.17000.16000.16500.165020,000
May 19, 20220.16000.17000.15500.17000.170044,150
May 18, 20220.17000.17000.16000.16000.1600116,635
May 17, 20220.17500.18000.16000.17000.170092,618
May 16, 20220.15500.19500.15500.16000.1600123,234
May 13, 20220.15000.16000.15000.15000.1500102,379
May 12, 20220.15500.15500.14500.15000.1500141,940
May 11, 20220.16500.16500.14500.15000.1500209,330
May 10, 20220.16500.18000.15000.16500.1650372,275
May 09, 20220.17000.17000.15500.15500.1550111,000
May 06, 20220.16500.17000.16000.17000.1700101,212
May 05, 20220.17500.17500.17000.17000.170017,900
May 04, 20220.18000.18000.16500.17000.170090,999
May 03, 20220.17500.18500.16500.17000.1700318,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...