STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2021	-	-	-	-	-	-
Oct. 18, 2021	0.4300	0.4400	0.4100	0.4200	0.4200	206,500
Oct. 15, 2021	0.4600	0.4600	0.4250	0.4450	0.4450	117,763
Oct. 14, 2021	0.4300	0.4500	0.4050	0.4500	0.4500	92,896
Oct. 13, 2021	0.4500	0.4600	0.4300	0.4500	0.4500	102,569
Oct. 12, 2021	0.4700	0.4700	0.4300	0.4500	0.4500	97,248
Oct. 08, 2021	0.4400	0.4450	0.4200	0.4350	0.4350	50,345
Oct. 07, 2021	0.4450	0.4450	0.4100	0.4350	0.4350	46,483
Oct. 06, 2021	0.3900	0.4650	0.3800	0.4300	0.4300	372,997
Oct. 05, 2021	0.3900	0.4000	0.3800	0.3900	0.3900	243,815
Oct. 04, 2021	0.4050	0.4100	0.3700	0.3800	0.3800	131,531
Oct. 01, 2021	0.4300	0.4300	0.3650	0.4150	0.4150	331,613
Sep. 30, 2021	0.3850	0.4100	0.3800	0.4100	0.4100	176,997
Sep. 29, 2021	0.4200	0.4200	0.3950	0.3950	0.3950	395,085
Sep. 28, 2021	0.4300	0.4350	0.4050	0.4300	0.4300	57,588
Sep. 27, 2021	0.4500	0.4600	0.4300	0.4400	0.4400	110,154
Sep. 24, 2021	0.4500	0.4650	0.4400	0.4450	0.4450	257,829
Sep. 23, 2021	0.4550	0.4600	0.4500	0.4500	0.4500	44,004
Sep. 22, 2021	0.4500	0.4700	0.4500	0.4550	0.4550	75,099
Sep. 21, 2021	0.4600	0.4650	0.4500	0.4600	0.4600	85,852
Sep. 20, 2021	0.4700	0.4750	0.4450	0.4500	0.4500	185,701
Sep. 17, 2021	0.4800	0.5100	0.4750	0.4800	0.4800	81,417
Sep. 16, 2021	0.4800	0.4850	0.4700	0.4800	0.4800	176,597
Sep. 15, 2021	0.5200	0.5200	0.4750	0.5000	0.5000	113,993
Sep. 14, 2021	0.5100	0.5200	0.4900	0.4900	0.4900	201,335
Sep. 13, 2021	0.5100	0.5200	0.5000	0.5100	0.5100	110,101
Sep. 10, 2021	0.5200	0.5300	0.5000	0.5200	0.5200	197,050
Sep. 09, 2021	0.4800	0.5300	0.4700	0.5100	0.5100	290,838
Sep. 08, 2021	0.4700	0.4800	0.4500	0.4800	0.4800	477,347
Sep. 07, 2021	0.4800	0.4850	0.4650	0.4700	0.4700	125,695
Sep. 03, 2021	0.4800	0.4800	0.4700	0.4800	0.4800	99,690
Sep. 02, 2021	0.4800	0.5000	0.4700	0.4800	0.4800	84,832
Sep. 01, 2021	0.4750	0.4800	0.4700	0.4800	0.4800	66,202
Aug. 31, 2021	0.5200	0.5200	0.4600	0.4850	0.4850	344,691
Aug. 30, 2021	0.5200	0.5200	0.5000	0.5200	0.5200	69,290
Aug. 27, 2021	0.4900	0.5100	0.4900	0.5100	0.5100	97,144
Aug. 26, 2021	0.4950	0.5100	0.4850	0.4900	0.4900	89,840
Aug. 25, 2021	0.4800	0.5200	0.4800	0.5100	0.5100	135,869
Aug. 24, 2021	0.4900	0.5300	0.4900	0.5000	0.5000	99,734
Aug. 23, 2021	0.5300	0.5300	0.4850	0.5000	0.5000	171,991
Aug. 20, 2021	0.5300	0.5400	0.5100	0.5400	0.5400	55,484
Aug. 19, 2021	0.5100	0.5300	0.4950	0.5200	0.5200	145,837
Aug. 18, 2021	0.5400	0.5500	0.4700	0.5200	0.5200	403,038
Aug. 17, 2021	0.5400	0.5500	0.5100	0.5500	0.5500	201,820
Aug. 16, 2021	0.5700	0.5700	0.5400	0.5400	0.5400	115,191
Aug. 13, 2021	0.5000	0.5500	0.5000	0.5500	0.5500	417,728
Aug. 12, 2021	0.4700	0.5200	0.4500	0.5100	0.5100	298,135
Aug. 11, 2021	0.4600	0.4700	0.4450	0.4600	0.4600	198,828
Aug. 10, 2021	0.4600	0.4600	0.4400	0.4500	0.4500	59,885
Aug. 09, 2021	0.4550	0.4700	0.4400	0.4500	0.4500	152,009
Aug. 06, 2021	0.4550	0.4650	0.4500	0.4600	0.4600	273,641
Aug. 05, 2021	0.4650	0.4700	0.4500	0.4700	0.4700	162,622
Aug. 04, 2021	0.5000	0.5000	0.4550	0.4600	0.4600	169,473
Aug. 03, 2021	0.4750	0.5000	0.4750	0.4750	0.4750	127,836
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	0.6000	0.6200	0.5800	0.6000	0.6000	64,816
Jun. 25, 2021	0.6200	0.6300	0.5900	0.6200	0.6200	116,664
Jun. 24, 2021	0.6200	0.6300	0.5900	0.6300	0.6300	151,000
Jun. 23, 2021	0.6000	0.6300	0.5900	0.6200	0.6200	438,102
Jun. 22, 2021	0.6000	0.6000	0.5600	0.6000	0.6000	765,575
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,985.37+57.27(+0.27%)

S&P 5004,486.46+15.09(+0.34%)

DOW35,258.61-36.15(-0.10%)

CAD/USD0.8114+0.0034(+0.4219%)

BTC-CAD76,614.75-612.85(-0.79%)

CMC Crypto 2001,449.68-1.95(-0.13%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Victory Square Technologies Inc. (VST.CN)

S&P/TSX
20,985.37
+57.27(+0.27%)

S&P 500
4,486.46
+15.09(+0.34%)

DOW
35,258.61
-36.15(-0.10%)

CAD/USD
0.8114
+0.0034(+0.4219%)

BTC-CAD
76,614.75
-612.85(-0.79%)

CMC Crypto 200
1,449.68
-1.95(-0.13%)