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
Oct 17, 2018	0.89	0.90	0.88	0.88	0.88	15,546
Oct 16, 2018	0.84	0.89	0.84	0.87	0.87	20,212
Oct 15, 2018	0.84	0.92	0.84	0.85	0.85	11,012
Oct 12, 2018	0.95	0.96	0.83	0.94	0.94	38,990
Oct 11, 2018	0.91	1.05	0.91	0.95	0.95	92,725
Oct 10, 2018	0.89	0.92	0.84	0.92	0.92	47,061
Oct 09, 2018	0.94	0.94	0.87	0.90	0.90	101,194
Oct 05, 2018	0.95	0.98	0.95	0.98	0.98	5,250
Oct 04, 2018	0.98	0.99	0.96	0.96	0.96	23,407
Oct 03, 2018	0.98	1.03	0.95	0.98	0.98	60,055
Oct 02, 2018	1.00	1.01	0.91	0.94	0.94	43,960
Oct 01, 2018	1.00	1.01	0.95	1.01	1.01	34,719
Sep 28, 2018	1.02	1.04	0.98	1.01	1.01	43,930
Sep 27, 2018	1.09	1.09	1.01	1.03	1.03	68,307
Sep 26, 2018	1.16	1.18	1.07	1.10	1.10	71,752
Sep 25, 2018	1.05	1.16	1.05	1.15	1.15	168,539
Sep 24, 2018	0.95	1.12	0.95	0.99	0.99	109,430
Sep 21, 2018	1.07	1.15	1.00	1.12	1.12	195,640
Sep 20, 2018	0.98	1.04	0.94	0.97	0.97	87,164
Sep 19, 2018	1.10	1.12	1.00	1.00	1.00	21,483
Sep 18, 2018	1.05	1.23	1.03	1.11	1.11	202,427
Sep 17, 2018	0.91	0.92	0.85	0.92	0.92	8,922
Sep 14, 2018	0.86	0.91	0.78	0.85	0.85	69,942
Sep 13, 2018	0.91	0.94	0.87	0.87	0.87	26,106
Sep 12, 2018	0.96	0.99	0.93	0.94	0.94	34,200
Sep 11, 2018	0.93	1.04	0.93	0.95	0.95	22,925
Sep 10, 2018	1.06	1.10	1.04	1.06	1.06	11,859
Sep 07, 2018	1.05	1.05	0.95	1.00	1.00	51,060
Sep 06, 2018	1.02	1.10	1.02	1.08	1.08	19,350
Sep 05, 2018	1.11	1.11	0.97	1.01	1.01	48,562
Sep 04, 2018	1.28	1.29	1.08	1.14	1.14	81,884
Aug 31, 2018	1.27	1.34	1.26	1.26	1.26	61,074
Aug 30, 2018	1.10	1.34	0.93	1.32	1.32	169,136
Aug 29, 2018	0.80	1.06	0.80	1.04	1.04	206,125
Aug 28, 2018	0.78	0.80	0.75	0.80	0.80	17,712
Aug 27, 2018	0.80	0.80	0.69	0.76	0.76	52,405
Aug 24, 2018	0.70	0.84	0.70	0.79	0.79	46,820
Aug 23, 2018	0.70	0.74	0.70	0.74	0.74	24,650
Aug 22, 2018	0.67	0.67	0.64	0.66	0.66	12,000
Aug 21, 2018	0.65	0.67	0.64	0.64	0.64	23,250
Aug 20, 2018	0.69	0.69	0.65	0.67	0.67	33,340
Aug 17, 2018	0.64	0.70	0.64	0.70	0.70	32,700
Aug 16, 2018	0.70	0.70	0.60	0.70	0.70	81,857
Aug 15, 2018	0.74	0.74	0.67	0.69	0.69	61,935
Aug 14, 2018	0.71	0.78	0.71	0.73	0.73	42,042
Aug 13, 2018	0.72	0.72	0.70	0.70	0.70	5,050
Aug 10, 2018	0.70	0.74	0.70	0.74	0.74	11,177
Aug 09, 2018	0.72	0.76	0.72	0.72	0.72	36,145
Aug 08, 2018	0.74	0.77	0.68	0.72	0.72	44,960
Aug 07, 2018	0.77	0.78	0.75	0.75	0.75	14,895
Aug 03, 2018	0.78	0.78	0.76	0.77	0.77	5,000
Aug 02, 2018	0.84	0.84	0.78	0.78	0.78	12,500
Aug 01, 2018	0.84	0.84	0.81	0.81	0.81	7,150
Jul 31, 2018	0.85	0.86	0.79	0.86	0.86	17,538
Jul 30, 2018	0.85	0.85	0.84	0.84	0.84	3,380
Jul 27, 2018	0.87	0.87	0.83	0.84	0.84	13,469
Jul 26, 2018	0.86	0.90	0.84	0.87	0.87	19,600
Jul 25, 2018	0.87	0.88	0.87	0.87	0.87	9,720
Jul 24, 2018	0.82	0.87	0.82	0.84	0.84	39,500
Jul 23, 2018	0.79	0.83	0.78	0.81	0.81	17,510
Jul 20, 2018	0.85	0.85	0.77	0.81	0.81	15,000
Jul 19, 2018	0.87	0.87	0.82	0.85	0.85	10,550
Jul 18, 2018	0.88	0.89	0.85	0.86	0.86	28,830
Jul 17, 2018	0.74	0.84	0.74	0.81	0.81	75,862
Jul 16, 2018	0.79	0.79	0.73	0.73	0.73	9,425
Jul 13, 2018	0.79	0.80	0.77	0.77	0.77	14,653
Jul 12, 2018	0.76	0.83	0.74	0.77	0.77	66,412
Jul 11, 2018	0.81	0.81	0.68	0.78	0.78	72,752
Jul 10, 2018	0.94	0.94	0.79	0.79	0.79	64,140
Jul 09, 2018	0.96	0.99	0.94	0.94	0.94	20,700
Jul 06, 2018	0.95	1.02	0.94	0.99	0.99	108,838
Jul 05, 2018	0.96	1.00	0.95	0.95	0.95	18,700
Jul 04, 2018	0.96	1.02	0.96	1.00	1.00	27,234
Jul 03, 2018	1.08	1.08	0.98	1.00	1.00	40,920
Jun 29, 2018	1.01	1.14	0.97	1.14	1.14	25,755
Jun 28, 2018	1.11	1.11	1.01	1.04	1.04	32,544
Jun 27, 2018	1.01	1.01	0.98	0.98	0.98	5,215
Jun 26, 2018	1.00	1.05	1.00	1.01	1.01	8,000
Jun 25, 2018	1.01	1.07	0.98	1.05	1.05	17,261
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...