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
Feb 19, 2019	0.40	0.40	0.38	0.39	0.39	51,365
Feb 15, 2019	0.42	0.42	0.38	0.41	0.41	25,971
Feb 14, 2019	0.42	0.42	0.41	0.41	0.41	27,600
Feb 13, 2019	0.44	0.44	0.41	0.44	0.44	4,500
Feb 12, 2019	0.44	0.44	0.42	0.42	0.42	31,010
Feb 11, 2019	0.43	0.44	0.42	0.43	0.43	39,942
Feb 08, 2019	0.46	0.46	0.42	0.43	0.43	45,905
Feb 07, 2019	0.41	0.43	0.41	0.41	0.41	26,000
Feb 06, 2019	0.41	0.43	0.41	0.41	0.41	32,461
Feb 05, 2019	0.42	0.43	0.41	0.41	0.41	26,750
Feb 04, 2019	0.46	0.46	0.41	0.41	0.41	89,158
Feb 01, 2019	0.44	0.46	0.44	0.46	0.46	15,585
Jan 31, 2019	0.47	0.47	0.44	0.44	0.44	8,000
Jan 30, 2019	0.44	0.48	0.44	0.48	0.48	16,650
Jan 29, 2019	0.44	0.49	0.44	0.49	0.49	128,275
Jan 28, 2019	0.41	0.44	0.41	0.44	0.44	56,562
Jan 25, 2019	0.40	0.41	0.40	0.41	0.41	12,100
Jan 24, 2019	0.40	0.41	0.40	0.40	0.40	32,050
Jan 23, 2019	0.38	0.43	0.38	0.41	0.41	87,900
Jan 22, 2019	0.39	0.40	0.39	0.40	0.40	13,650
Jan 21, 2019	-	-	-	-	-	-
Jan 18, 2019	0.40	0.41	0.39	0.39	0.39	68,300
Jan 17, 2019	0.40	0.40	0.38	0.40	0.40	30,800
Jan 16, 2019	0.40	0.43	0.40	0.43	0.43	33,182
Jan 15, 2019	0.43	0.43	0.40	0.41	0.41	47,920
Jan 14, 2019	0.44	0.48	0.42	0.42	0.42	11,850
Jan 11, 2019	0.47	0.47	0.46	0.46	0.46	4,670
Jan 10, 2019	0.44	0.45	0.44	0.44	0.44	9,922
Jan 09, 2019	0.47	0.47	0.41	0.42	0.42	25,650
Jan 08, 2019	0.48	0.48	0.41	0.47	0.47	27,200
Jan 07, 2019	0.44	0.50	0.44	0.49	0.49	8,600
Jan 04, 2019	0.44	0.48	0.44	0.48	0.48	14,030
Jan 03, 2019	0.50	0.55	0.41	0.43	0.43	118,805
Jan 02, 2019	0.50	0.50	0.50	0.50	0.50	1,100
Dec 31, 2018	0.50	0.53	0.46	0.46	0.46	31,000
Dec 28, 2018	0.40	0.47	0.38	0.46	0.46	38,689
Dec 27, 2018	0.47	0.51	0.41	0.51	0.51	16,229
Dec 24, 2018	0.44	0.47	0.44	0.47	0.47	2,410
Dec 21, 2018	0.44	0.44	0.43	0.43	0.43	10,600
Dec 20, 2018	0.45	0.46	0.44	0.46	0.46	21,042
Dec 19, 2018	0.48	0.48	0.44	0.44	0.44	30,171
Dec 18, 2018	0.46	0.48	0.46	0.46	0.46	23,715
Dec 17, 2018	0.51	0.51	0.46	0.46	0.46	18,544
Dec 14, 2018	0.49	0.51	0.48	0.49	0.49	30,631
Dec 13, 2018	0.51	0.54	0.48	0.48	0.48	36,700
Dec 12, 2018	0.48	0.51	0.48	0.50	0.50	20,400
Dec 11, 2018	0.47	0.48	0.46	0.46	0.46	50,250
Dec 10, 2018	0.51	0.51	0.47	0.50	0.50	22,150
Dec 07, 2018	0.52	0.60	0.52	0.53	0.53	45,266
Dec 06, 2018	0.60	0.60	0.52	0.52	0.52	149,150
Dec 05, 2018	0.48	0.84	0.48	0.63	0.63	97,143
Dec 04, 2018	0.48	0.48	0.45	0.45	0.45	9,215
Dec 03, 2018	0.46	0.46	0.44	0.44	0.44	18,220
Nov 30, 2018	0.51	0.51	0.47	0.47	0.47	10,100
Nov 29, 2018	0.51	0.54	0.48	0.52	0.52	28,200
Nov 28, 2018	0.51	0.52	0.49	0.49	0.49	31,359
Nov 27, 2018	0.50	0.51	0.49	0.51	0.51	6,301
Nov 26, 2018	0.51	0.52	0.42	0.52	0.52	59,627
Nov 23, 2018	0.52	0.55	0.51	0.51	0.51	9,500
Nov 22, 2018	0.55	0.56	0.51	0.52	0.52	34,300
Nov 21, 2018	0.54	0.55	0.51	0.53	0.53	31,365
Nov 20, 2018	0.53	0.53	0.51	0.51	0.51	37,447
Nov 19, 2018	0.62	0.63	0.53	0.53	0.53	23,050
Nov 16, 2018	0.55	0.62	0.55	0.61	0.61	7,200
Nov 15, 2018	0.58	0.58	0.52	0.57	0.57	98,844
Nov 14, 2018	0.58	0.60	0.57	0.58	0.58	25,580
Nov 13, 2018	0.60	0.63	0.60	0.63	0.63	16,100
Nov 12, 2018	0.62	0.63	0.58	0.58	0.58	27,130
Nov 09, 2018	0.67	0.67	0.51	0.61	0.61	207,561
Nov 08, 2018	0.62	0.68	0.61	0.68	0.68	80,240
Nov 07, 2018	0.62	0.65	0.61	0.64	0.64	15,325
Nov 06, 2018	0.66	0.67	0.59	0.64	0.64	184,559
Nov 05, 2018	0.71	0.71	0.67	0.68	0.68	18,403
Nov 02, 2018	0.71	0.72	0.65	0.65	0.65	37,300
Nov 01, 2018	0.68	0.72	0.63	0.72	0.72	52,735
Oct 31, 2018	0.74	0.74	0.63	0.63	0.63	113,967
Oct 30, 2018	0.70	0.70	0.67	0.70	0.70	14,775
Oct 29, 2018	0.72	0.75	0.66	0.72	0.72	21,784
Oct 26, 2018	0.73	0.75	0.66	0.74	0.74	25,425
Oct 25, 2018	0.76	0.85	0.73	0.84	0.84	44,903
Oct 24, 2018	0.82	0.82	0.73	0.73	0.73	26,861
Oct 23, 2018	0.85	0.85	0.80	0.82	0.82	59,188
Oct 22, 2018	0.83	0.88	0.80	0.81	0.81	18,574
Oct 19, 2018	0.85	0.85	0.84	0.84	0.84	32,300
Oct 18, 2018	0.88	0.88	0.85	0.85	0.85	13,345
Oct 17, 2018	0.89	0.90	0.88	0.88	0.88	15,546
Oct 16, 2018	0.84	0.89	0.84	0.87	0.87	20,212
Oct 15, 2018	0.84	0.92	0.84	0.85	0.85	11,012
Oct 12, 2018	0.95	0.96	0.83	0.94	0.94	38,990
Oct 11, 2018	0.91	1.05	0.91	0.95	0.95	92,725
Oct 10, 2018	0.89	0.92	0.84	0.92	0.92	47,061
Oct 09, 2018	0.94	0.94	0.87	0.90	0.90	101,194
Oct 05, 2018	0.95	0.98	0.95	0.98	0.98	5,250
Oct 04, 2018	0.98	0.99	0.96	0.96	0.96	23,407
Oct 03, 2018	0.98	1.03	0.95	0.98	0.98	60,055
Oct 02, 2018	1.00	1.01	0.91	0.94	0.94	43,960
Oct 01, 2018	1.00	1.01	0.95	1.01	1.01	34,719
Sep 28, 2018	1.02	1.04	0.98	1.01	1.01	43,930
Sep 27, 2018	1.09	1.09	1.01	1.03	1.03	68,307
Sep 26, 2018	1.16	1.18	1.07	1.10	1.10	71,752
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...