Mail

VST.CN - Victory Square Technologies Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 15, 2019	0.420	0.420	0.380	0.415	0.415	25,971
Feb 14, 2019	0.420	0.420	0.405	0.405	0.405	27,600
Feb 13, 2019	0.440	0.440	0.415	0.440	0.440	4,500
Feb 12, 2019	0.440	0.445	0.420	0.420	0.420	31,010
Feb 11, 2019	0.430	0.445	0.420	0.430	0.430	39,942
Feb 08, 2019	0.460	0.460	0.420	0.425	0.425	45,905
Feb 07, 2019	0.410	0.430	0.410	0.415	0.415	26,000
Feb 06, 2019	0.410	0.430	0.410	0.415	0.415	32,461
Feb 05, 2019	0.420	0.430	0.410	0.410	0.410	26,750
Feb 04, 2019	0.460	0.460	0.410	0.410	0.410	89,158
Feb 01, 2019	0.440	0.455	0.440	0.455	0.455	15,585
Jan 31, 2019	0.470	0.470	0.440	0.440	0.440	8,000
Jan 30, 2019	0.445	0.480	0.440	0.480	0.480	16,650
Jan 29, 2019	0.435	0.490	0.435	0.490	0.490	128,275
Jan 28, 2019	0.415	0.440	0.410	0.440	0.440	56,562
Jan 25, 2019	0.400	0.405	0.400	0.405	0.405	12,100
Jan 24, 2019	0.395	0.410	0.395	0.400	0.400	32,050
Jan 23, 2019	0.385	0.425	0.380	0.410	0.410	87,900
Jan 22, 2019	0.390	0.400	0.390	0.400	0.400	13,650
Jan 21, 2019	-	-	-	-	-	-
Jan 18, 2019	0.400	0.410	0.390	0.390	0.390	68,300
Jan 17, 2019	0.400	0.400	0.385	0.395	0.395	30,800
Jan 16, 2019	0.400	0.425	0.400	0.425	0.425	33,182
Jan 15, 2019	0.430	0.430	0.400	0.415	0.415	47,920
Jan 14, 2019	0.435	0.480	0.420	0.420	0.420	11,850
Jan 11, 2019	0.465	0.470	0.460	0.460	0.460	4,670
Jan 10, 2019	0.440	0.450	0.440	0.440	0.440	9,922
Jan 09, 2019	0.465	0.465	0.415	0.420	0.420	25,650
Jan 08, 2019	0.480	0.480	0.410	0.470	0.470	27,200
Jan 07, 2019	0.435	0.500	0.435	0.490	0.490	8,600
Jan 04, 2019	0.440	0.480	0.435	0.480	0.480	14,030
Jan 03, 2019	0.500	0.550	0.415	0.430	0.430	118,805
Jan 02, 2019	0.500	0.500	0.500	0.500	0.500	1,100
Dec 31, 2018	0.500	0.530	0.460	0.460	0.460	31,000
Dec 28, 2018	0.400	0.475	0.380	0.460	0.460	38,689
Dec 27, 2018	0.470	0.510	0.405	0.510	0.510	16,229
Dec 24, 2018	0.440	0.470	0.440	0.470	0.470	2,410
Dec 21, 2018	0.440	0.445	0.430	0.430	0.430	10,600
Dec 20, 2018	0.450	0.460	0.440	0.460	0.460	21,042
Dec 19, 2018	0.480	0.480	0.440	0.440	0.440	30,171
Dec 18, 2018	0.460	0.480	0.460	0.460	0.460	23,715
Dec 17, 2018	0.510	0.510	0.460	0.460	0.460	18,544
Dec 14, 2018	0.485	0.510	0.480	0.490	0.490	30,631
Dec 13, 2018	0.510	0.540	0.480	0.480	0.480	36,700
Dec 12, 2018	0.480	0.510	0.480	0.500	0.500	20,400
Dec 11, 2018	0.475	0.480	0.460	0.460	0.460	50,250
Dec 10, 2018	0.510	0.510	0.475	0.495	0.495	22,150
Dec 07, 2018	0.520	0.600	0.520	0.530	0.530	45,266
Dec 06, 2018	0.600	0.600	0.520	0.520	0.520	149,150
Dec 05, 2018	0.480	0.840	0.480	0.630	0.630	97,143
Dec 04, 2018	0.480	0.480	0.450	0.450	0.450	9,215
Dec 03, 2018	0.460	0.460	0.440	0.440	0.440	18,220
Nov 30, 2018	0.510	0.510	0.475	0.475	0.475	10,100
Nov 29, 2018	0.510	0.540	0.480	0.520	0.520	28,200
Nov 28, 2018	0.510	0.520	0.490	0.490	0.490	31,359
Nov 27, 2018	0.500	0.510	0.490	0.510	0.510	6,301
Nov 26, 2018	0.510	0.520	0.420	0.520	0.520	59,627
Nov 23, 2018	0.520	0.550	0.510	0.510	0.510	9,500
Nov 22, 2018	0.550	0.560	0.510	0.520	0.520	34,300
Nov 21, 2018	0.540	0.550	0.510	0.530	0.530	31,365
Nov 20, 2018	0.530	0.530	0.510	0.510	0.510	37,447
Nov 19, 2018	0.620	0.630	0.530	0.530	0.530	23,050
Nov 16, 2018	0.550	0.620	0.550	0.610	0.610	7,200
Nov 15, 2018	0.580	0.580	0.520	0.570	0.570	98,844
Nov 14, 2018	0.580	0.600	0.570	0.580	0.580	25,580
Nov 13, 2018	0.600	0.630	0.600	0.630	0.630	16,100
Nov 12, 2018	0.620	0.630	0.580	0.580	0.580	27,130
Nov 09, 2018	0.670	0.670	0.510	0.610	0.610	207,561
Nov 08, 2018	0.620	0.680	0.610	0.680	0.680	80,240
Nov 07, 2018	0.620	0.650	0.610	0.640	0.640	15,325
Nov 06, 2018	0.660	0.670	0.590	0.640	0.640	184,559
Nov 05, 2018	0.710	0.710	0.670	0.680	0.680	18,403
Nov 02, 2018	0.710	0.720	0.650	0.650	0.650	37,300
Nov 01, 2018	0.680	0.720	0.630	0.720	0.720	52,735
Oct 31, 2018	0.740	0.740	0.630	0.630	0.630	113,967
Oct 30, 2018	0.700	0.700	0.670	0.700	0.700	14,775
Oct 29, 2018	0.720	0.750	0.660	0.720	0.720	21,784
Oct 26, 2018	0.730	0.750	0.660	0.740	0.740	25,425
Oct 25, 2018	0.760	0.850	0.730	0.840	0.840	44,903
Oct 24, 2018	0.820	0.820	0.730	0.730	0.730	26,861
Oct 23, 2018	0.850	0.850	0.800	0.820	0.820	59,188
Oct 22, 2018	0.830	0.880	0.800	0.810	0.810	18,574
Oct 19, 2018	0.850	0.850	0.840	0.840	0.840	32,300
Oct 18, 2018	0.880	0.880	0.850	0.850	0.850	13,345
Oct 17, 2018	0.890	0.900	0.880	0.880	0.880	15,546
Oct 16, 2018	0.840	0.890	0.840	0.870	0.870	20,212
Oct 15, 2018	0.840	0.920	0.840	0.850	0.850	11,012
Oct 12, 2018	0.950	0.960	0.830	0.940	0.940	38,990
Oct 11, 2018	0.910	1.050	0.910	0.950	0.950	92,725
Oct 10, 2018	0.890	0.920	0.840	0.920	0.920	47,061
Oct 09, 2018	0.940	0.940	0.870	0.900	0.900	101,194
Oct 05, 2018	0.950	0.980	0.950	0.980	0.980	5,250
Oct 04, 2018	0.980	0.990	0.960	0.960	0.960	23,407
Oct 03, 2018	0.980	1.030	0.950	0.980	0.980	60,055
Oct 02, 2018	1.000	1.010	0.910	0.940	0.940	43,960
Oct 01, 2018	1.000	1.010	0.950	1.010	1.010	34,719
Sep 28, 2018	1.020	1.040	0.980	1.010	1.010	43,930
Sep 27, 2018	1.090	1.090	1.010	1.030	1.030	68,307
Sep 26, 2018	1.160	1.180	1.070	1.100	1.100	71,752
Sep 25, 2018	1.050	1.160	1.050	1.150	1.150	168,539
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...