U.S. markets open in 16 minutes

Vibe Growth Corporation (VIBE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9800+0.0100 (+1.03%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20210.96000.98000.88000.98000.9800371,151
Mar 03, 20210.98001.02000.97000.97000.9700204,233
Mar 02, 20210.90001.00000.88000.96000.960079,434
Mar 01, 20210.94000.94000.84000.88000.880014,818
Feb 26, 20210.92000.94000.90000.94000.940038,686
Feb 25, 20211.09001.09000.88000.92000.920087,433
Feb 24, 20210.98001.10000.98001.10001.1000578,884
Feb 23, 20210.94000.96000.93000.96000.960069,300
Feb 22, 20210.96000.99000.94000.96000.960049,626
Feb 19, 20210.92000.99000.92000.94000.9400298,168
Feb 18, 20210.95000.95000.85000.94000.9400108,350
Feb 17, 20210.88000.98000.85000.98000.9800812,052
Feb 16, 20210.73000.93000.70000.90000.90001,495,144
Feb 12, 20210.75000.77000.70000.70000.70001,791,568
Feb 11, 20210.70000.82000.70000.75000.7500421,372
Feb 10, 20210.68000.70000.67000.70000.700029,074
Feb 09, 20210.68000.69000.67000.67000.670010,600
Feb 08, 20210.64000.69000.64000.68000.680053,600
Feb 05, 20210.67000.67000.63000.64000.640032,769
Feb 04, 20210.67000.70000.66000.68000.6800175,212
Feb 03, 20210.66000.66000.66000.66000.66003,500
Feb 02, 20210.62000.64000.61000.64000.640014,000
Feb 01, 20210.62000.62000.62000.62000.620049,600
Jan 29, 20210.62000.63000.60000.62000.62008,500
Jan 28, 20210.58000.60000.58000.60000.600077,290
Jan 27, 20210.62000.62000.60000.60000.600014,821
Jan 26, 20210.63000.63000.62000.62000.62003,675
Jan 25, 20210.66000.66000.63000.63000.63004,900
Jan 22, 20210.66000.66000.66000.66000.66007,507
Jan 21, 20210.66000.68000.63000.63000.630057,856
Jan 20, 20210.68000.68000.64000.66000.660040,720
Jan 19, 20210.70000.71000.69000.69000.690050,261
Jan 18, 20210.69000.69000.69000.69000.6900-
Jan 15, 20210.70000.71000.68000.69000.690014,559
Jan 14, 20210.67000.70000.66000.70000.7000131,003
Jan 13, 20210.57000.67000.57000.67000.6700101,300
Jan 12, 20210.59000.60000.58000.59000.590037,450
Jan 11, 20210.60000.60000.60000.60000.600020,260
Jan 08, 20210.55000.60000.55000.60000.600089,956
Jan 07, 20210.57000.57000.54000.55000.5500104,050
Jan 06, 20210.59000.60000.56000.57000.570071,040
Jan 05, 20210.58000.58000.58000.58000.58001,090
Jan 04, 20210.58000.60000.58000.60000.60001,720
Dec 31, 20200.60000.60000.60000.60000.60001,188
Dec 30, 20200.58000.60000.58000.60000.60006,900
Dec 29, 20200.58000.58000.57000.57000.570022,500
Dec 24, 20200.59000.59000.57000.57000.570043,607
Dec 23, 20200.58000.58000.57000.57000.57005,522
Dec 22, 20200.55000.55000.55000.55000.55002,400
Dec 21, 20200.54000.54000.54000.54000.54003,260
Dec 18, 20200.54000.56000.52000.55000.5500117,260
Dec 17, 20200.55000.55000.51000.53000.5300164,750
Dec 16, 20200.56000.56000.53000.53000.530028,975
Dec 15, 20200.56000.58000.56000.58000.58008,987
Dec 14, 20200.58000.58000.54000.55000.550025,000
Dec 11, 20200.58000.58000.58000.58000.580012,000
Dec 10, 20200.55000.59000.55000.59000.590016,900
Dec 09, 20200.60000.60000.53000.54000.540074,273
Dec 08, 20200.62000.62000.62000.62000.62002,000
Dec 07, 20200.62000.62000.62000.62000.620010,500
Dec 04, 20200.65000.65000.64000.64000.64007,045
Dec 03, 20200.61000.66000.61000.66000.660031,800
Dec 02, 20200.62000.62000.60000.60000.60004,000
Dec 01, 20200.62000.63000.62000.62000.62002,000
Nov 30, 20200.60000.62000.60000.60000.600024,400
Nov 27, 20200.64000.64000.63000.64000.640016,200
Nov 26, 20200.63000.63000.63000.63000.63002,000
Nov 25, 20200.65000.65000.64000.64000.640016,500
Nov 24, 20200.65000.65000.60000.64000.6400118,800
Nov 23, 20200.66000.68000.64000.64000.640032,500
Nov 20, 20200.64000.68000.60000.68000.680029,783
Nov 19, 20200.64000.66000.64000.65000.650060,260
Nov 18, 20200.69000.69000.64000.65000.65007,500
Nov 17, 20200.67000.72000.67000.70000.7000126,823
Nov 16, 20200.66000.67000.66000.67000.67005,400
Nov 13, 20200.67000.67000.66000.66000.660010,100
Nov 12, 20200.66000.67000.66000.67000.67002,000
Nov 11, 20200.65000.65000.65000.65000.650010,000
Nov 10, 20200.64000.64000.63000.63000.630011,700
Nov 09, 20200.66000.66000.64000.65000.65006,000
Nov 06, 20200.66000.66000.65000.65000.65002,500
Nov 05, 20200.66000.67000.66000.66000.66004,000
Nov 04, 20200.67000.67000.66000.66000.66004,000
Nov 03, 20200.66000.68000.66000.66000.66007,500
Nov 02, 20200.65000.67000.65000.67000.670019,000
Oct 30, 20200.61000.66000.61000.65000.650059,158
Oct 29, 20200.60000.70000.60000.62000.6200269,200
Oct 28, 20200.60000.62000.56000.60000.600047,000
Oct 27, 20200.58000.60000.58000.60000.60007,000
Oct 26, 20200.62000.62000.58000.58000.58009,000
Oct 23, 20200.64000.64000.62000.62000.620038,000
Oct 22, 20200.64000.66000.64000.66000.66001,500
Oct 21, 20200.62000.62000.62000.62000.62002,500
Oct 20, 20200.67000.67000.67000.67000.6700-
Oct 19, 20200.65000.69000.63000.67000.670054,900
Oct 16, 20200.56000.70000.56000.66000.6600148,262
Oct 15, 20200.53000.57000.53000.56000.560023,360
Oct 14, 20200.54000.54000.51000.51000.51004,436
Oct 13, 20200.53000.55000.53000.55000.55002,000
Oct 09, 20200.54000.54000.52000.52000.52007,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...