TSXV - Delayed Quote CAD

Visionstate Corp. (VIS.V)

0.0200 0.0000 (0.00%)
At close: April 26 at 1:38 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500,000
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 126,500
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 48,000
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 688,000
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 337,000
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 451,000
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 194,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,100
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 123,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 256,000
Mar 1, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 250,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 267,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 168,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 65,200
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 230,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 952,700
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,034,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 812,500
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 278,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 187,000
Jan 30, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,889,000
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 635,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 130,800
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 707,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 412,000
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 340,000
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 310,000
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 574,000
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 220,000
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 251,100
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,831,000
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 147,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 653,100
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 83,000
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 334,900
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,321,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Dec 13, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 70,000
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 444,500
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 270,000
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 586,600
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 101,000
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 36,000
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 201,000
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 129,000
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 182,000
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 656,000
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 769,000
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 160,100
Nov 2, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 52,500
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,000
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 233,000
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 157,000
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 250,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 250,800
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 746,000
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 102,000
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 69,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 84,000
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 81,500
Sep 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 305,000
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 98,000
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 20,000
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 32,500
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 278,000
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jul 27, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 36,600
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 247,000
Jul 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 531,000
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 116,000
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 151,000
Jul 7, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 82,000
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 119,000
Jun 29, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 110,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 148,500
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 374,000
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 800
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 516,000
Jun 14, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 1,487,000
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 800,000
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 847,500
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 142,000
Jun 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 121,000
Jun 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 59,000
Jun 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
May 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
May 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,300
May 23, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 315,000
May 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
May 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 13,500
May 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
May 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
May 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
May 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
May 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
May 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
May 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 212,000
May 1, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 217,800
Apr 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 229,800
Apr 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 16,000