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 |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 1.07 | 1.15 | 0.97 | 0.97 | 0.97 | 50,885 |
| Jun 21, 2018 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | 7,547 |
| Jun 20, 2018 | 1.07 | 1.07 | 0.82 | 1.05 | 1.05 | 157,583 |
| Jun 19, 2018 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | 71,367 |
| Jun 18, 2018 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 32,151 |
| Jun 15, 2018 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | 23,294 |
| Jun 14, 2018 | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | 38,580 |
| Jun 13, 2018 | 1.21 | 1.30 | 1.20 | 1.25 | 1.25 | 22,798 |
| Jun 12, 2018 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | 47,590 |
| Jun 11, 2018 | 1.48 | 1.48 | 1.24 | 1.30 | 1.30 | 44,260 |
| Jun 08, 2018 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 15,747 |
| Jun 07, 2018 | 1.55 | 1.67 | 1.50 | 1.52 | 1.52 | 19,644 |
| Jun 06, 2018 | 1.50 | 1.57 | 1.33 | 1.55 | 1.55 | 57,956 |
| Jun 05, 2018 | 1.23 | 1.54 | 1.21 | 1.54 | 1.54 | 100,203 |
| Jun 04, 2018 | 1.14 | 1.26 | 1.14 | 1.23 | 1.23 | 35,000 |
| Jun 01, 2018 | 1.14 | 1.18 | 1.05 | 1.10 | 1.10 | 47,876 |
| May 31, 2018 | 1.19 | 1.19 | 1.06 | 1.14 | 1.14 | 7,484 |
| May 30, 2018 | 1.15 | 1.17 | 1.05 | 1.05 | 1.05 | 48,203 |
| May 29, 2018 | 1.11 | 1.17 | 1.05 | 1.14 | 1.14 | 32,880 |
| May 28, 2018 | 1.05 | 1.09 | 1.00 | 1.09 | 1.09 | 7,730 |
| May 25, 2018 | 1.15 | 1.15 | 0.90 | 1.10 | 1.10 | 69,800 |
| May 24, 2018 | 1.10 | 1.12 | 0.99 | 1.06 | 1.06 | 127,696 |
| May 23, 2018 | 1.29 | 1.29 | 1.10 | 1.10 | 1.10 | 55,721 |
| May 22, 2018 | 1.20 | 1.22 | 1.06 | 1.22 | 1.22 | 127,434 |
| May 18, 2018 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 53,800 |
| May 17, 2018 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | 48,580 |
| May 16, 2018 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | 67,425 |
| May 15, 2018 | 1.40 | 1.43 | 1.30 | 1.43 | 1.43 | 32,750 |
| May 14, 2018 | 1.33 | 1.36 | 1.27 | 1.36 | 1.36 | 37,430 |
| May 11, 2018 | 1.29 | 1.38 | 1.25 | 1.35 | 1.35 | 54,926 |
| May 10, 2018 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 47,960 |
| May 09, 2018 | 1.25 | 1.31 | 1.20 | 1.20 | 1.20 | 34,806 |
| May 08, 2018 | 1.20 | 1.25 | 1.12 | 1.25 | 1.25 | 158,600 |
| May 07, 2018 | 1.26 | 1.29 | 1.17 | 1.21 | 1.21 | 86,653 |
| May 04, 2018 | 1.30 | 1.35 | 1.24 | 1.24 | 1.24 | 35,800 |
| May 03, 2018 | 1.30 | 1.38 | 1.28 | 1.38 | 1.38 | 41,060 |
| May 02, 2018 | 1.43 | 1.46 | 1.29 | 1.32 | 1.32 | 141,353 |
| May 01, 2018 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 28,077 |
| Apr 30, 2018 | 1.49 | 1.53 | 1.45 | 1.53 | 1.53 | 99,997 |
| Apr 27, 2018 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 36,730 |
| Apr 26, 2018 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | 59,890 |
| Apr 25, 2018 | 1.52 | 1.58 | 1.48 | 1.55 | 1.55 | 87,714 |
| Apr 24, 2018 | 1.55 | 1.64 | 1.50 | 1.56 | 1.56 | 227,131 |
| Apr 23, 2018 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 56,963 |
| Apr 20, 2018 | 1.50 | 1.53 | 1.40 | 1.47 | 1.47 | 145,754 |
| Apr 19, 2018 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | 47,436 |
| Apr 18, 2018 | 1.53 | 1.54 | 1.45 | 1.53 | 1.53 | 108,039 |
| Apr 17, 2018 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | 35,310 |
| Apr 16, 2018 | 1.60 | 1.62 | 1.53 | 1.58 | 1.58 | 83,798 |
| Apr 13, 2018 | 1.60 | 1.65 | 1.56 | 1.65 | 1.65 | 77,326 |
| Apr 12, 2018 | 1.45 | 1.58 | 1.45 | 1.56 | 1.56 | 127,680 |
| Apr 11, 2018 | 1.51 | 1.53 | 1.38 | 1.48 | 1.48 | 86,694 |
| Apr 10, 2018 | 1.46 | 1.58 | 1.45 | 1.50 | 1.50 | 147,165 |
| Apr 09, 2018 | 1.70 | 1.70 | 1.47 | 1.50 | 1.50 | 135,253 |
| Apr 06, 2018 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 34,725 |
| Apr 05, 2018 | 1.85 | 1.85 | 1.65 | 1.73 | 1.73 | 111,770 |
| Apr 04, 2018 | 1.78 | 1.84 | 1.70 | 1.84 | 1.84 | 18,368 |
| Apr 03, 2018 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | 44,830 |
| Apr 02, 2018 | 2.02 | 2.02 | 1.64 | 1.78 | 1.78 | 81,713 |
| Mar 29, 2018 | 2.04 | 2.05 | 1.91 | 2.05 | 2.05 | 63,550 |
| Mar 28, 2018 | 1.95 | 1.98 | 1.80 | 1.86 | 1.86 | 50,791 |
| Mar 27, 2018 | 2.06 | 2.06 | 1.97 | 2.02 | 2.02 | 54,817 |
| Mar 26, 2018 | 2.11 | 2.13 | 2.03 | 2.03 | 2.03 | 54,024 |
| Mar 23, 2018 | 2.23 | 2.23 | 2.05 | 2.10 | 2.10 | 41,735 |
| Mar 22, 2018 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 19,541 |
| Mar 21, 2018 | 2.24 | 2.32 | 2.19 | 2.29 | 2.29 | 98,579 |
| Mar 20, 2018 | 2.07 | 2.27 | 2.07 | 2.24 | 2.24 | 57,556 |
| Mar 19, 2018 | 2.16 | 2.16 | 2.05 | 2.15 | 2.15 | 64,019 |
| Mar 16, 2018 | 2.10 | 2.20 | 2.07 | 2.20 | 2.20 | 38,113 |
| Mar 15, 2018 | 2.10 | 2.15 | 2.03 | 2.05 | 2.05 | 108,654 |
| Mar 14, 2018 | 2.20 | 2.21 | 2.02 | 2.20 | 2.20 | 140,674 |
| Mar 13, 2018 | 2.37 | 2.38 | 2.17 | 2.20 | 2.20 | 88,569 |
| Mar 12, 2018 | 2.56 | 2.56 | 2.19 | 2.36 | 2.36 | 46,500 |
| Mar 09, 2018 | 2.46 | 2.46 | 2.38 | 2.42 | 2.42 | 81,976 |
| Mar 08, 2018 | 2.60 | 2.63 | 2.45 | 2.49 | 2.49 | 74,629 |
| Mar 07, 2018 | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | 33,358 |
| Mar 06, 2018 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 31,716 |
| Mar 05, 2018 | 2.68 | 2.77 | 2.62 | 2.74 | 2.74 | 44,567 |
| Mar 02, 2018 | 2.73 | 2.73 | 2.60 | 2.60 | 2.60 | 81,118 |
| Mar 01, 2018 | 2.90 | 2.92 | 2.75 | 2.82 | 2.82 | 17,372 |
| Feb 28, 2018 | 2.78 | 2.92 | 2.73 | 2.92 | 2.92 | 68,569 |
| Feb 27, 2018 | 2.87 | 2.87 | 2.56 | 2.79 | 2.79 | 61,954 |
| Feb 26, 2018 | 2.97 | 3.00 | 2.89 | 2.89 | 2.89 | 29,330 |
| Feb 23, 2018 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 96,037 |
| Feb 22, 2018 | 2.79 | 2.95 | 2.79 | 2.92 | 2.92 | 67,017 |
| Feb 21, 2018 | 2.76 | 2.86 | 2.72 | 2.74 | 2.74 | 45,579 |
| Feb 20, 2018 | 2.82 | 2.97 | 2.78 | 2.97 | 2.97 | 141,811 |
| Feb 16, 2018 | 2.78 | 2.99 | 2.78 | 2.90 | 2.90 | 140,700 |
| Feb 15, 2018 | 2.53 | 2.75 | 2.51 | 2.75 | 2.75 | 63,515 |
| Feb 14, 2018 | 2.45 | 2.54 | 2.42 | 2.50 | 2.50 | 89,808 |
| Feb 13, 2018 | 2.30 | 2.58 | 2.15 | 2.15 | 2.15 | 59,744 |
| Feb 12, 2018 | 2.60 | 2.64 | 2.06 | 2.55 | 2.55 | 45,598 |
| Feb 09, 2018 | 2.70 | 2.75 | 2.42 | 2.50 | 2.50 | 114,370 |
| Feb 08, 2018 | 2.80 | 2.81 | 2.58 | 2.70 | 2.70 | 75,469 |
| Feb 07, 2018 | 2.49 | 2.88 | 2.40 | 2.60 | 2.60 | 156,481 |
| Feb 06, 2018 | 2.00 | 2.39 | 1.90 | 2.09 | 2.09 | 94,010 |
| Feb 05, 2018 | 1.99 | 2.45 | 1.86 | 2.05 | 2.05 | 331,144 |
| Feb 02, 2018 | 2.61 | 2.61 | 2.35 | 2.50 | 2.50 | 247,741 |
| Feb 01, 2018 | 2.82 | 2.91 | 2.70 | 2.70 | 2.70 | 56,641 |
| Jan 31, 2018 | 2.94 | 3.00 | 2.74 | 2.99 | 2.99 | 145,249 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
