Victory Square Technologies Inc. (VST.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.7600-0.0100 (-1.30%)

At close: 3:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 22, 2021	0.7900	0.8100	0.7400	0.7600	0.7600	799,242
Apr. 21, 2021	0.7800	0.8000	0.7400	0.7700	0.7700	95,565
Apr. 20, 2021	0.7800	0.8400	0.7500	0.7700	0.7700	477,389
Apr. 19, 2021	0.8200	0.8200	0.7600	0.7900	0.7900	332,779
Apr. 16, 2021	0.8000	0.8200	0.7800	0.8200	0.8200	243,396
Apr. 15, 2021	0.8300	0.8500	0.8000	0.8100	0.8100	184,305
Apr. 14, 2021	0.8900	0.8900	0.8300	0.8300	0.8300	246,457
Apr. 13, 2021	0.8500	0.8600	0.8200	0.8500	0.8500	294,225
Apr. 12, 2021	0.8900	0.9000	0.8500	0.8700	0.8700	215,927
Apr. 09, 2021	0.9000	0.9000	0.8800	0.9000	0.9000	161,346
Apr. 08, 2021	0.9200	0.9300	0.9000	0.9000	0.9000	230,939
Apr. 07, 2021	0.9000	0.9300	0.8900	0.9100	0.9100	252,637
Apr. 06, 2021	0.9200	0.9400	0.9000	0.9000	0.9000	132,388
Apr. 05, 2021	0.9200	0.9600	0.8900	0.9200	0.9200	239,646
Apr. 01, 2021	0.9200	0.9700	0.8800	0.9200	0.9200	518,223
Mar. 31, 2021	0.8300	0.9500	0.8200	0.9100	0.9100	828,933
Mar. 30, 2021	0.8400	0.8500	0.8000	0.8300	0.8300	141,287
Mar. 29, 2021	0.8700	0.9000	0.7800	0.8600	0.8600	749,628
Mar. 26, 2021	0.8500	0.8600	0.8200	0.8600	0.8600	148,353
Mar. 25, 2021	0.8500	0.8600	0.8000	0.8400	0.8400	581,836
Mar. 24, 2021	0.9100	0.9300	0.8500	0.8700	0.8700	429,867
Mar. 23, 2021	0.9500	0.9900	0.8800	0.8800	0.8800	899,666
Mar. 22, 2021	0.9000	0.9900	0.8700	0.9300	0.9300	1,321,702
Mar. 19, 2021	0.8200	0.9100	0.8000	0.8700	0.8700	584,638
Mar. 18, 2021	0.8700	0.8900	0.8000	0.8200	0.8200	788,263
Mar. 17, 2021	0.8000	1.0500	0.7600	0.8800	0.8800	2,206,045
Mar. 16, 2021	0.8100	0.8700	0.7700	0.8200	0.8200	606,510
Mar. 15, 2021	0.8000	0.8400	0.7800	0.7800	0.7800	453,219
Mar. 12, 2021	0.7500	0.8000	0.7500	0.7900	0.7900	190,326
Mar. 11, 2021	0.7800	0.8200	0.7400	0.7600	0.7600	522,578
Mar. 10, 2021	0.8300	0.9000	0.7300	0.7500	0.7500	789,609
Mar. 09, 2021	0.7400	0.8800	0.7300	0.8200	0.8200	606,964
Mar. 08, 2021	0.7600	0.7600	0.7000	0.7200	0.7200	396,524
Mar. 05, 2021	0.6900	0.7600	0.6300	0.7400	0.7400	1,187,560
Mar. 04, 2021	0.8400	0.8500	0.6600	0.7300	0.7300	2,039,579
Mar. 03, 2021	0.8300	0.8700	0.8200	0.8400	0.8400	552,157
Mar. 02, 2021	0.8600	0.9300	0.8200	0.8300	0.8300	590,108
Mar. 01, 2021	0.8800	0.8900	0.8300	0.8600	0.8600	473,459
Feb. 26, 2021	0.8600	0.8900	0.7800	0.8000	0.8000	1,053,329
Feb. 25, 2021	0.9600	0.9800	0.8300	0.8600	0.8600	1,274,559
Feb. 24, 2021	0.9300	1.0900	0.8400	0.9400	0.9400	1,595,774
Feb. 23, 2021	1.0400	1.0900	0.8900	0.9500	0.9500	2,531,486
Feb. 22, 2021	1.0000	1.2700	1.0000	1.2000	1.2000	5,433,968
Feb. 19, 2021	0.7600	0.9400	0.7500	0.9200	0.9200	2,791,574
Feb. 18, 2021	0.7100	0.7500	0.6600	0.7400	0.7400	799,819
Feb. 17, 2021	0.7300	0.7500	0.6600	0.7100	0.7100	985,858
Feb. 16, 2021	0.7300	0.7600	0.7000	0.7200	0.7200	903,015
Feb. 12, 2021	0.6900	0.7200	0.6700	0.7100	0.7100	753,169
Feb. 11, 2021	0.7000	0.7100	0.6500	0.6600	0.6600	1,039,733
Feb. 10, 2021	0.6900	0.7300	0.6900	0.6900	0.6900	901,139
Feb. 09, 2021	0.7300	0.7400	0.7000	0.7300	0.7300	667,563
Feb. 08, 2021	0.7000	0.7500	0.7000	0.7300	0.7300	596,446
Feb. 05, 2021	0.6700	0.7200	0.6700	0.7000	0.7000	494,310
Feb. 04, 2021	0.7500	0.7500	0.6500	0.6700	0.6700	1,469,331
Feb. 03, 2021	0.7700	0.7900	0.7300	0.7400	0.7400	578,877
Feb. 02, 2021	0.7700	0.7900	0.7500	0.7800	0.7800	437,912
Feb. 01, 2021	0.7600	0.8000	0.7400	0.7700	0.7700	560,406
Jan. 29, 2021	0.7400	0.8000	0.7400	0.7600	0.7600	782,760
Jan. 28, 2021	0.7600	0.8000	0.7000	0.7600	0.7600	898,795
Jan. 27, 2021	0.8000	0.8600	0.7600	0.7800	0.7800	1,252,487
Jan. 26, 2021	0.8000	0.8700	0.7700	0.8100	0.8100	3,288,802
Jan. 25, 2021	0.6700	0.7400	0.6700	0.7400	0.7400	1,738,021
Jan. 22, 2021	0.6700	0.6700	0.6500	0.6600	0.6600	544,854
Jan. 21, 2021	0.6900	0.7000	0.6300	0.6600	0.6600	831,385
Jan. 20, 2021	0.6600	0.6800	0.6400	0.6700	0.6700	1,183,248
Jan. 19, 2021	0.6400	0.6800	0.6100	0.6200	0.6200	1,790,786
Jan. 18, 2021	0.6200	0.6500	0.6000	0.6400	0.6400	532,386
Jan. 15, 2021	0.6500	0.6500	0.6100	0.6300	0.6300	494,380
Jan. 14, 2021	0.6500	0.6800	0.6300	0.6400	0.6400	757,416
Jan. 13, 2021	0.6300	0.6800	0.6100	0.6500	0.6500	1,361,589
Jan. 12, 2021	0.6200	0.6200	0.5700	0.6100	0.6100	974,059
Jan. 11, 2021	0.6800	0.7300	0.5800	0.6000	0.6000	2,931,359
Jan. 08, 2021	0.6200	0.6200	0.5700	0.6000	0.6000	655,253
Jan. 07, 2021	0.6000	0.6400	0.6000	0.6200	0.6200	608,940
Jan. 06, 2021	0.6200	0.6300	0.5700	0.6000	0.6000	532,267
Jan. 05, 2021	0.6100	0.6500	0.6000	0.6300	0.6300	731,850
Jan. 04, 2021	0.5600	0.6000	0.5600	0.6000	0.6000	819,860
Dec. 31, 2020	0.5400	0.5600	0.5300	0.5500	0.5500	486,446
Dec. 30, 2020	0.5300	0.5500	0.5200	0.5300	0.5300	563,201
Dec. 29, 2020	0.5000	0.5300	0.4850	0.5200	0.5200	682,667
Dec. 24, 2020	0.5200	0.5200	0.4950	0.4950	0.4950	205,305
Dec. 23, 2020	0.4950	0.5200	0.4950	0.5000	0.5000	233,297
Dec. 22, 2020	0.5300	0.5300	0.4450	0.5000	0.5000	1,134,929
Dec. 21, 2020	0.5700	0.5700	0.5200	0.5300	0.5300	660,312
Dec. 18, 2020	0.5000	0.5600	0.5000	0.5300	0.5300	470,032
Dec. 17, 2020	0.5400	0.5500	0.5100	0.5300	0.5300	548,225
Dec. 16, 2020	0.5700	0.5700	0.5300	0.5500	0.5500	401,183
Dec. 15, 2020	0.5500	0.6000	0.5400	0.5600	0.5600	783,203
Dec. 14, 2020	0.6100	0.6900	0.5700	0.5800	0.5800	916,657
Dec. 11, 2020	0.6000	0.6200	0.5700	0.6000	0.6000	455,093
Dec. 10, 2020	0.5900	0.6000	0.5500	0.6000	0.6000	667,696
Dec. 09, 2020	0.5900	0.6100	0.5500	0.5900	0.5900	883,279
Dec. 08, 2020	0.6800	0.6900	0.5700	0.6300	0.6300	1,037,898
Dec. 07, 2020	0.6100	0.7600	0.5800	0.6800	0.6800	3,651,587
Dec. 04, 2020	0.5800	0.6400	0.5600	0.6100	0.6100	1,625,455
Dec. 03, 2020	0.5800	0.6000	0.5500	0.5900	0.5900	770,869
Dec. 02, 2020	0.5800	0.6200	0.5600	0.5700	0.5700	1,937,278
Dec. 01, 2020	0.5600	0.6200	0.5400	0.5700	0.5700	3,529,197
Nov. 30, 2020	0.3800	0.4900	0.3800	0.4800	0.4800	1,421,186
Nov. 27, 2020	0.3800	0.4000	0.3700	0.3850	0.3850	775,203
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,031.64-111.61(-0.58%)

S&P 5004,134.98-38.44(-0.92%)

DOW33,815.90-321.41(-0.94%)

Victory Square Technologies Inc. (VST.CN)

S&P/TSX
19,031.64
-111.61(-0.58%)

S&P 500
4,134.98
-38.44(-0.92%)

DOW
33,815.90
-321.41(-0.94%)