U.S. markets closed

Voyageur Pharmaceuticals Ltd. (VM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 1:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.15000.15500.14500.15000.150066,400
May 06, 20210.15000.17500.15000.15000.1500263,137
May 05, 20210.16500.16500.15000.15000.1500232,750
May 04, 20210.16500.17000.16500.16500.165054,000
May 03, 20210.17000.17500.17000.17000.1700204,230
Apr 30, 20210.17000.17000.16000.16500.165078,100
Apr 29, 20210.16500.17500.14500.15000.1500453,000
Apr 28, 20210.16000.17000.16000.16500.165040,260
Apr 27, 20210.17000.17000.16000.16000.1600147,150
Apr 26, 20210.17500.18000.17000.17000.1700147,428
Apr 23, 20210.19000.19000.16500.16500.1650241,400
Apr 22, 20210.17000.19000.17000.19000.1900119,300
Apr 21, 20210.17500.17500.17500.17500.175034,100
Apr 20, 20210.17000.18000.16500.17500.1750107,500
Apr 19, 20210.18000.18000.16000.17000.1700206,700
Apr 16, 20210.16500.18000.16500.18000.1800228,000
Apr 15, 20210.16500.16500.16000.16000.160088,228
Apr 14, 20210.16500.17000.16500.17000.1700116,950
Apr 13, 20210.16500.17500.16500.17000.170028,000
Apr 12, 20210.17000.17000.17000.17000.170043,100
Apr 09, 20210.18000.18000.17000.17000.1700177,108
Apr 08, 20210.18000.18000.17000.17000.170026,600
Apr 07, 20210.17500.18000.17000.18000.180087,962
Apr 06, 20210.18000.18500.17500.17500.175099,222
Apr 05, 20210.19000.19000.17000.17500.1750571,300
Apr 01, 20210.18000.18000.17500.17500.1750140,500
Mar 31, 20210.18000.18000.17500.17500.175068,866
Mar 30, 20210.18500.18500.17500.18000.180017,500
Mar 29, 20210.19000.19000.17500.18000.1800171,400
Mar 26, 20210.19000.19500.18500.19000.190097,012
Mar 25, 20210.18000.18000.17500.18000.180025,000
Mar 24, 20210.19000.20000.18000.19500.1950153,300
Mar 23, 20210.20000.20000.18000.18000.180028,050
Mar 22, 20210.21000.21000.18500.20000.200091,500
Mar 19, 20210.20000.20000.19000.20000.2000216,077
Mar 18, 20210.20000.20000.18500.19500.195085,500
Mar 17, 20210.19500.20500.19500.20000.200018,900
Mar 16, 20210.21500.21500.20000.21000.2100125,700
Mar 15, 20210.21500.22000.20500.21500.2150190,350
Mar 12, 20210.19500.23000.19500.21500.2150222,340
Mar 11, 20210.18500.19500.18500.19500.195033,150
Mar 10, 20210.18000.18000.17500.18000.180084,190
Mar 09, 20210.16500.18000.16000.17500.1750152,595
Mar 08, 20210.18000.18000.14500.17000.1700151,313
Mar 05, 20210.19000.19000.18000.19000.1900135,480
Mar 04, 20210.19500.20000.19500.19500.1950296,480
Mar 03, 20210.20000.21000.19500.19500.195048,600
Mar 02, 20210.22500.22500.19000.19500.1950422,730
Mar 01, 20210.24000.24000.22000.22500.2250485,050
Feb 26, 20210.22000.22500.19000.22000.2200418,343
Feb 25, 20210.22500.22500.19000.19000.1900301,577
Feb 24, 20210.22500.24000.21000.22000.2200176,500
Feb 23, 20210.23000.23000.20000.21500.2150179,700
Feb 22, 20210.21500.25000.21500.22000.2200261,065
Feb 19, 20210.22500.22500.19500.21000.2100528,020
Feb 18, 20210.24500.24500.22000.22000.2200474,274
Feb 17, 20210.29500.29500.22000.24500.24501,015,129
Feb 16, 20210.29000.32000.26000.29000.29002,894,058
Feb 12, 20210.10500.35000.10500.23000.23007,000,437
Feb 11, 20210.07500.07500.07000.07000.070047,000
Feb 10, 20210.07000.07500.07000.07000.070091,000
Feb 09, 20210.06500.06500.06500.06500.065061,000
Feb 08, 20210.07000.07000.07000.07000.070025,000
Feb 05, 20210.07500.07500.07000.07000.0700387,164
Feb 04, 20210.07000.07000.07000.07000.070041,100
Feb 03, 20210.07000.07000.07000.07000.070073,320
Feb 02, 20210.07500.07500.07000.07000.070035,250
Feb 01, 20210.08000.08000.08000.08000.080014,600
Jan 29, 20210.07000.07500.07000.07500.075066,700
Jan 28, 20210.07500.07500.07000.07000.070027,000
Jan 27, 20210.07000.07000.07000.07000.070040,007
Jan 26, 20210.08000.08000.07000.07000.0700116,037
Jan 25, 20210.07500.07500.07500.07500.075060,000
Jan 22, 20210.08500.08500.08000.08000.0800181,100
Jan 21, 20210.07500.09500.07000.08000.0800381,750
Jan 20, 20210.07000.07500.07000.07500.0750236,500
Jan 19, 20210.06500.07500.06500.07500.0750277,000
Jan 18, 20210.06500.07000.06500.06500.0650163,480
Jan 15, 20210.07500.07500.07500.07500.075040,500
Jan 14, 20210.07000.07500.07000.07500.075067,650
Jan 13, 20210.07000.07000.06500.06500.065065,000
Jan 12, 20210.07500.07500.06500.06500.0650114,550
Jan 11, 20210.07500.07500.07000.07000.070020,250
Jan 08, 20210.07500.07500.07000.07500.0750113,319
Jan 07, 20210.08000.08000.08000.08000.0800126,689
Jan 06, 20210.09000.09000.08000.08000.0800299,000
Jan 05, 20210.09500.09500.08000.09000.0900400,319
Jan 04, 20210.07500.10000.07000.10000.1000798,400
Dec 31, 20200.07000.07500.07000.07000.070055,000
Dec 30, 20200.07000.07500.07000.07500.075055,000
Dec 29, 20200.07000.07500.06500.06500.0650279,400
Dec 24, 20200.06500.07000.06500.07000.070099,000
Dec 23, 20200.06500.06500.06500.06500.0650106,900
Dec 22, 20200.07000.07000.06500.06500.065061,500
Dec 21, 20200.05500.07000.05500.07000.0700373,404
Dec 18, 20200.05000.05500.05000.05500.055085,400
Dec 17, 20200.05000.05000.05000.05000.050081,000
Dec 16, 20200.05000.05000.05000.05000.05008,500
Dec 15, 20200.04500.04500.04500.04500.045018,000
Dec 14, 20200.05000.05000.05000.05000.05008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...