Advertisement
Advertisement
U.S. markets open in 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vibe Growth Corporation (VIBE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0050 (+2.78%)
At close: 03:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.18500.18500.18500.18500.18502,500
Aug 09, 20220.18000.18000.18000.18000.18002,500
Aug 08, 20220.18500.18500.18000.18000.18002,500
Aug 05, 20220.20000.20000.19000.19000.190015,394
Aug 04, 20220.19000.20000.19000.20000.20005,500
Aug 03, 20220.20000.20000.20000.20000.20005,000
Aug 02, 20220.20000.20000.18500.20000.200021,184
Jul 29, 20220.20000.20000.20000.20000.20003,019
Jul 28, 20220.20000.20000.20000.20000.20008,116
Jul 27, 20220.19000.20000.19000.20000.200017,190
Jul 26, 20220.14500.19000.14500.19000.190051,859
Jul 25, 20220.14500.15000.14500.14500.14504,000
Jul 22, 20220.15000.15000.14000.14000.140023,000
Jul 21, 20220.15000.15000.15000.15000.1500-
Jul 20, 20220.15000.15000.15000.15000.1500-
Jul 19, 20220.15000.15000.15000.15000.15007,354
Jul 18, 20220.14000.14000.14000.14000.140022,686
Jul 15, 20220.13500.14000.13500.13500.135043,050
Jul 14, 20220.13500.13500.12500.13000.130060,239
Jul 13, 20220.13000.13000.13000.13000.130039,000
Jul 12, 20220.14500.14500.14000.14000.14008,300
Jul 11, 20220.15000.15000.15000.15000.1500-
Jul 08, 20220.15000.15000.15000.15000.15002,000
Jul 07, 20220.16000.16000.16000.16000.1600-
Jul 06, 20220.16000.16000.16000.16000.16004,000
Jul 05, 20220.16000.16000.16000.16000.160015,437
Jul 04, 20220.17000.17000.17000.17000.17001,507
Jun 30, 20220.14500.16000.14500.16000.160012,209
Jun 29, 20220.14500.14500.14500.14500.145014,000
Jun 28, 20220.15500.15500.15000.15000.1500166,000
Jun 27, 20220.16000.16000.15500.15500.155026,700
Jun 24, 20220.15500.15500.15500.15500.155012,500
Jun 23, 20220.16000.16000.16000.16000.160017,000
Jun 22, 20220.17000.17000.16500.17000.17004,500
Jun 21, 20220.17000.17000.17000.17000.1700-
Jun 20, 20220.17000.17000.16500.17000.170025,000
Jun 17, 20220.17000.17500.17000.17500.175019,119
Jun 16, 20220.17000.17000.16500.17000.170054,500
Jun 15, 20220.17500.17500.17000.17500.17504,273
Jun 14, 20220.17500.17500.17500.17500.175018,500
Jun 13, 20220.17500.17500.17500.17500.17506,500
Jun 10, 20220.18500.19000.17500.17500.17508,000
Jun 09, 20220.19000.19000.18500.18500.18508,000
Jun 08, 20220.18500.18500.18500.18500.18502,500
Jun 07, 20220.18500.18500.18500.18500.18503,000
Jun 06, 20220.19000.19000.18000.18500.185019,568
Jun 03, 20220.18000.18500.17000.18500.185034,211
Jun 02, 20220.17000.18000.17000.17000.17006,878
Jun 01, 20220.18000.18000.15000.15000.150033,500
May 31, 20220.19000.19000.18000.18000.18003,879
May 30, 20220.19000.19000.19000.19000.19001,726
May 27, 20220.19000.20000.19000.20000.20006,505
May 26, 20220.20500.21000.19000.19000.190089,262
May 25, 20220.20000.21000.20000.20500.205055,000
May 24, 20220.22000.22000.21000.21000.21007,000
May 20, 20220.18000.22000.18000.21000.210081,742
May 19, 20220.19000.19000.19000.19000.190011,188
May 18, 20220.19000.19000.19000.19000.19001,000
May 17, 20220.20500.20500.18000.18000.180067,000
May 16, 20220.19500.20500.19000.19000.190064,000
May 13, 20220.20000.20000.19000.19500.19506,490
May 12, 20220.19500.19500.19500.19500.1950-
May 11, 20220.20000.20000.19000.19500.1950106,551
May 10, 20220.20000.20500.19000.20000.2000151,500
May 09, 20220.22000.22000.20000.20000.200053,400
May 06, 20220.22000.22500.20000.22500.225020,000
May 05, 20220.23000.23000.22000.22000.22005,000
May 04, 20220.21000.23000.21000.23000.2300120,322
May 03, 20220.24000.24000.19000.20000.2000110,589
May 02, 20220.23500.24000.23500.24000.24009,301
Apr 29, 20220.26000.26000.23000.23000.230037,730
Apr 28, 20220.26000.26500.26000.26500.265014,500
Apr 27, 20220.27000.28000.27000.27000.270015,006
Apr 26, 20220.27000.28000.25000.28000.2800257,545
Apr 25, 20220.29000.29000.28000.28000.280029,000
Apr 22, 20220.28500.28500.28500.28500.2850-
Apr 21, 20220.29000.29000.28500.28500.28503,740
Apr 20, 20220.29000.29000.29000.29000.29001,880
Apr 19, 20220.28000.29000.28000.29000.29004,000
Apr 18, 20220.30000.30000.28000.28000.280018,671
Apr 14, 20220.29500.30000.29500.30000.30006,964
Apr 13, 20220.30000.30000.30000.30000.30007,435
Apr 12, 20220.30000.30000.30000.30000.300014,187
Apr 11, 20220.29000.29000.29000.29000.2900-
Apr 08, 20220.29000.29000.29000.29000.2900-
Apr 07, 20220.29000.29000.29000.29000.29002,500
Apr 06, 20220.29000.29000.29000.29000.2900746
Apr 05, 20220.29000.29000.29000.29000.2900892
Apr 04, 20220.30000.30000.30000.30000.30004,827
Apr 01, 20220.29000.30000.29000.30000.3000277,600
Mar 31, 20220.30500.30500.26000.29000.2900198,839
Mar 30, 20220.30000.30500.30000.30500.30504,009
Mar 29, 20220.29500.30500.28500.30000.30009,368
Mar 28, 20220.29500.29500.29500.29500.2950-
Mar 25, 20220.29000.31000.29000.29500.295025,362
Mar 24, 20220.28000.28500.28000.28500.28507,548
Mar 23, 20220.28500.28500.28500.28500.28504,500
Mar 22, 20220.28500.28500.28500.28500.28504,070
Mar 21, 20220.29000.29000.28500.28500.28504,709
Mar 18, 20220.29000.30000.29000.30000.30004,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement