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
Aug 20, 2018	0.69	0.69	0.65	0.65	0.65	12,620
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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...