Canada Markets open in 6 hrs 21 mins

Victory Square Technologies Inc. (VST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4200-0.0250 (-5.62%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021------
Oct. 18, 20210.43000.44000.41000.42000.4200206,500
Oct. 15, 20210.46000.46000.42500.44500.4450117,763
Oct. 14, 20210.43000.45000.40500.45000.450092,896
Oct. 13, 20210.45000.46000.43000.45000.4500102,569
Oct. 12, 20210.47000.47000.43000.45000.450097,248
Oct. 08, 20210.44000.44500.42000.43500.435050,345
Oct. 07, 20210.44500.44500.41000.43500.435046,483
Oct. 06, 20210.39000.46500.38000.43000.4300372,997
Oct. 05, 20210.39000.40000.38000.39000.3900243,815
Oct. 04, 20210.40500.41000.37000.38000.3800131,531
Oct. 01, 20210.43000.43000.36500.41500.4150331,613
Sep. 30, 20210.38500.41000.38000.41000.4100176,997
Sep. 29, 20210.42000.42000.39500.39500.3950395,085
Sep. 28, 20210.43000.43500.40500.43000.430057,588
Sep. 27, 20210.45000.46000.43000.44000.4400110,154
Sep. 24, 20210.45000.46500.44000.44500.4450257,829
Sep. 23, 20210.45500.46000.45000.45000.450044,004
Sep. 22, 20210.45000.47000.45000.45500.455075,099
Sep. 21, 20210.46000.46500.45000.46000.460085,852
Sep. 20, 20210.47000.47500.44500.45000.4500185,701
Sep. 17, 20210.48000.51000.47500.48000.480081,417
Sep. 16, 20210.48000.48500.47000.48000.4800176,597
Sep. 15, 20210.52000.52000.47500.50000.5000113,993
Sep. 14, 20210.51000.52000.49000.49000.4900201,335
Sep. 13, 20210.51000.52000.50000.51000.5100110,101
Sep. 10, 20210.52000.53000.50000.52000.5200197,050
Sep. 09, 20210.48000.53000.47000.51000.5100290,838
Sep. 08, 20210.47000.48000.45000.48000.4800477,347
Sep. 07, 20210.48000.48500.46500.47000.4700125,695
Sep. 03, 20210.48000.48000.47000.48000.480099,690
Sep. 02, 20210.48000.50000.47000.48000.480084,832
Sep. 01, 20210.47500.48000.47000.48000.480066,202
Aug. 31, 20210.52000.52000.46000.48500.4850344,691
Aug. 30, 20210.52000.52000.50000.52000.520069,290
Aug. 27, 20210.49000.51000.49000.51000.510097,144
Aug. 26, 20210.49500.51000.48500.49000.490089,840
Aug. 25, 20210.48000.52000.48000.51000.5100135,869
Aug. 24, 20210.49000.53000.49000.50000.500099,734
Aug. 23, 20210.53000.53000.48500.50000.5000171,991
Aug. 20, 20210.53000.54000.51000.54000.540055,484
Aug. 19, 20210.51000.53000.49500.52000.5200145,837
Aug. 18, 20210.54000.55000.47000.52000.5200403,038
Aug. 17, 20210.54000.55000.51000.55000.5500201,820
Aug. 16, 20210.57000.57000.54000.54000.5400115,191
Aug. 13, 20210.50000.55000.50000.55000.5500417,728
Aug. 12, 20210.47000.52000.45000.51000.5100298,135
Aug. 11, 20210.46000.47000.44500.46000.4600198,828
Aug. 10, 20210.46000.46000.44000.45000.450059,885
Aug. 09, 20210.45500.47000.44000.45000.4500152,009
Aug. 06, 20210.45500.46500.45000.46000.4600273,641
Aug. 05, 20210.46500.47000.45000.47000.4700162,622
Aug. 04, 20210.50000.50000.45500.46000.4600169,473
Aug. 03, 20210.47500.50000.47500.47500.4750127,836
Jul. 30, 20210.46000.48000.46000.48000.480097,170
Jul. 29, 20210.46000.48500.46000.46500.4650103,950
Jul. 28, 20210.46000.48000.44000.45000.4500134,012
Jul. 27, 20210.47000.47000.44000.46000.4600374,875
Jul. 26, 20210.47500.47500.45000.45500.4550296,072
Jul. 23, 20210.49000.50000.47500.47500.4750142,117
Jul. 22, 20210.51000.52000.49000.50000.500047,919
Jul. 21, 20210.50000.52000.48000.51000.5100155,164
Jul. 20, 20210.49500.50000.48000.50000.5000252,420
Jul. 19, 20210.50000.52000.46000.48000.4800525,618
Jul. 16, 20210.50000.54000.50000.52000.5200143,463
Jul. 15, 20210.57000.57000.50000.50000.5000321,512
Jul. 14, 20210.56000.57000.52000.57000.5700202,778
Jul. 13, 20210.57000.60000.54000.57000.5700331,206
Jul. 12, 20210.55000.59000.55000.56000.5600551,321
Jul. 09, 20210.53000.54000.51000.52000.5200237,519
Jul. 08, 20210.50000.52000.45000.48500.4850626,482
Jul. 07, 20210.56000.57000.51000.52000.5200362,280
Jul. 06, 20210.57000.60000.56000.56000.5600269,930
Jul. 05, 20210.58000.60000.57000.57000.5700190,415
Jul. 02, 20210.60000.62000.59000.60000.6000147,970
Jun. 30, 20210.60000.62000.58000.61000.6100390,231
Jun. 29, 20210.60000.62000.58000.61000.6100344,338
Jun. 28, 20210.60000.62000.58000.60000.600064,816
Jun. 25, 20210.62000.63000.59000.62000.6200116,664
Jun. 24, 20210.62000.63000.59000.63000.6300151,000
Jun. 23, 20210.60000.63000.59000.62000.6200438,102
Jun. 22, 20210.60000.60000.56000.60000.6000765,575
Jun. 21, 20210.64000.65000.62000.62000.6200123,370
Jun. 18, 20210.64000.65000.62000.65000.6500213,495
Jun. 17, 20210.66000.66000.62000.64000.6400264,135
Jun. 16, 20210.64000.67000.61000.66000.660089,368
Jun. 15, 20210.67000.67000.62000.62000.6200440,527
Jun. 14, 20210.66000.68000.66000.67000.6700142,893
Jun. 11, 20210.68000.69000.64000.64000.6400254,072
Jun. 10, 20210.65000.67000.63000.67000.6700233,185
Jun. 09, 20210.64000.65000.63000.65000.6500183,375
Jun. 08, 20210.65000.66000.63000.65000.6500247,405
Jun. 07, 20210.67000.67000.62000.66000.6600623,020
Jun. 04, 20210.68000.69000.63000.66000.6600294,392
Jun. 03, 20210.72000.74000.67000.68000.6800456,624
Jun. 02, 20210.72000.75000.71000.72000.7200221,979
Jun. 01, 20210.77000.77000.70000.72000.7200574,258
May 31, 20210.76000.79000.75000.77000.7700318,083
May 28, 20210.76000.78000.73000.76000.7600417,162
May 27, 20210.77000.78000.74000.77000.7700217,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...