Toronto - Delayed Quote CAD

VerticalScope Holdings Inc. (FORA.TO)

4.2000
-0.7500
(-15.15%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 20254.74004.74004.20004.20004.2000229,680
May 13, 20254.87004.95004.76004.95004.95008,600
May 12, 20254.67005.06004.66004.85004.850040,400
May 9, 20254.70004.70004.58004.62004.620026,800
May 8, 20254.62004.86004.62004.79004.790020,600
May 7, 20254.70004.73004.63004.67004.670013,400
May 6, 20254.85004.85004.56004.61004.610022,400
May 5, 20254.74004.85004.59004.85004.850011,700
May 2, 20254.75004.80004.61004.76004.760016,000
May 1, 20254.70004.74004.58004.61004.610015,400
Apr 30, 20254.99004.99004.58004.70004.700054,800
Apr 29, 20254.87005.09004.87004.92004.920028,900
Apr 28, 20254.99005.10004.91005.07005.070049,300
Apr 25, 20255.00005.01004.81004.90004.900077,000
Apr 24, 20254.90005.11004.85005.00005.0000114,100
Apr 23, 20254.80004.94004.76004.90004.900039,200
Apr 22, 20254.58004.82004.58004.69004.690017,700
Apr 21, 20254.80004.81004.50004.60004.600088,300
Apr 17, 20254.80004.90004.50004.85004.850056,600
Apr 16, 20254.57004.77004.56004.77004.770016,600
Apr 15, 20254.55004.72004.52004.58004.580026,000
Apr 14, 20255.21005.31004.50004.63004.6300112,000
Apr 11, 20254.95005.01004.63004.85004.8500610,700
Apr 10, 20255.20005.20004.60004.64004.6400369,900
Apr 9, 20256.50006.50004.76005.20005.2000771,100
Apr 8, 20258.54008.60007.61007.61007.6100118,200
Apr 7, 20257.90008.41007.69008.06008.060055,600
Apr 4, 20258.50008.64007.75008.01008.0100133,100
Apr 3, 20258.55008.91008.50008.60008.600044,400
Apr 2, 20258.51008.98008.50008.82008.820044,600
Apr 1, 20258.60008.73508.50008.55008.550059,700
Mar 31, 20259.00009.01008.50008.75008.750073,800
Mar 28, 20259.17009.18009.00009.01009.010060,500
Mar 27, 20259.30009.42009.16009.30009.300026,300
Mar 26, 20259.60009.60009.15009.30009.300046,900
Mar 25, 20259.49009.79009.38009.54009.540016,500
Mar 24, 20259.12009.62009.10009.37009.3700101,200
Mar 21, 20259.29009.30009.00009.14009.1400107,800
Mar 20, 20259.36009.51009.25009.27009.270039,500
Mar 19, 20259.77009.80009.30009.49009.4900124,400
Mar 18, 202510.090010.09009.70009.70009.700065,900
Mar 17, 202510.000010.535010.000010.080010.0800129,500
Mar 14, 202510.500010.98009.77009.92009.9200105,300
Mar 13, 202511.500011.50009.900010.100010.1000309,200
Mar 12, 202510.970011.370010.680010.900010.900022,600
Mar 11, 202510.520011.00009.500010.800010.800099,800
Mar 10, 202511.500011.510010.410010.480010.480063,400
Mar 7, 202511.300011.600011.040011.600011.600026,700
Mar 6, 202511.750011.750011.110011.350011.350056,000
Mar 5, 202511.550012.330011.450012.100012.100018,200
Mar 4, 202511.600012.150011.250011.670011.670053,600
Mar 3, 202512.270012.270011.600011.740011.740025,700
Feb 28, 202512.430012.430011.600012.230012.230021,700
Feb 27, 202512.070012.400011.935012.020012.020019,300
Feb 26, 202512.290012.900011.530012.250012.250062,200
Feb 25, 202512.190012.700011.420012.390012.3900121,600
Feb 24, 202512.510012.860011.950012.290012.290099,500
Feb 21, 202513.500013.800012.600012.660012.660053,900
Feb 20, 202514.440014.440013.510013.780013.780032,100
Feb 19, 202514.700014.700014.070014.500014.500027,300
Feb 18, 202514.320014.750014.310014.500014.500092,300
Feb 14, 202513.760014.050013.500013.930013.930021,300
Feb 13, 202513.680013.900013.300013.610013.610045,400
Feb 12, 202513.710014.000013.600014.000014.000013,600
Feb 11, 202513.890014.050013.470013.850013.850029,600
Feb 10, 202513.510013.920013.510013.620013.620039,400
Feb 7, 202513.420013.530012.770013.420013.420029,900
Feb 6, 202512.920013.300012.920013.250013.2500100,600
Feb 5, 202512.730012.900012.400012.900012.900034,000
Feb 4, 202512.060012.910011.940012.900012.900014,700
Feb 3, 202511.870012.120011.270012.000012.00006,400
Jan 31, 202511.460012.280011.460012.280012.280015,500
Jan 30, 202512.100012.340011.970012.050012.050019,900
Jan 29, 202511.800011.900011.570011.880011.880013,500
Jan 28, 202512.180012.210011.400012.120012.120040,700
Jan 27, 202512.250012.250011.840012.180012.180017,100
Jan 24, 202512.600012.770012.190012.330012.330018,200
Jan 23, 202512.450012.700012.100012.670012.670045,500
Jan 22, 202512.240012.700012.000012.200012.200085,500
Jan 21, 202511.440011.800011.160011.800011.800055,300
Jan 20, 202510.900011.440010.810011.370011.370062,800
Jan 17, 202510.450010.800010.450010.800010.800023,800
Jan 16, 202510.510010.650010.410010.410010.410016,300
Jan 15, 202510.550010.720010.460010.690010.6900117,400
Jan 14, 202510.280010.540010.100010.460010.460012,300
Jan 13, 202510.330010.330010.000010.200010.200010,900
Jan 10, 202510.280010.500010.100010.310010.3100103,500
Jan 9, 202510.480010.480010.250010.260010.260011,100
Jan 8, 202510.510010.510010.090010.090010.090031,100
Jan 7, 202510.910010.910010.020010.570010.570047,600
Jan 6, 202510.900011.000010.600010.850010.850068,600
Jan 3, 202510.830010.930010.750010.910010.910038,700
Jan 2, 202510.480010.840010.450010.680010.680044,000
Dec 31, 202410.250010.350010.000010.350010.350012,500
Dec 30, 202410.240010.25009.960010.240010.240018,600
Dec 27, 202410.000010.12009.910010.120010.120026,800
Dec 24, 202410.080010.230010.060010.200010.20002,100
Dec 23, 20249.930010.10009.750010.080010.080015,400
Dec 20, 202410.110010.15009.710010.150010.150033,200
Dec 19, 202410.500010.500010.100010.220010.220070,600
Dec 18, 202410.950010.950010.310010.550010.550055,500
Dec 17, 202410.700010.850010.560010.800010.800012,800
Dec 16, 202410.540011.000010.290010.930010.930044,100
Dec 13, 202410.880010.880010.420010.560010.560014,300
Dec 12, 202410.920011.000010.730010.940010.940017,700
Dec 11, 202411.370011.370010.830010.990010.990049,000
Dec 10, 202411.330011.450011.000011.330011.330046,600
Dec 9, 202410.870011.280010.700011.210011.210045,600
Dec 6, 202410.840010.970010.490010.820010.820047,800
Dec 5, 202410.430010.840010.330010.840010.840067,000
Dec 4, 202410.300010.420010.180010.420010.420035,400
Dec 3, 20249.950010.25509.810010.150010.150062,300
Dec 2, 20249.60009.96509.60009.95009.950041,200
Nov 29, 20248.87009.64008.87009.48009.480036,500
Nov 28, 20249.03009.18008.89009.14009.140018,500
Nov 27, 20249.05009.10008.74008.74008.740044,200
Nov 26, 20248.82009.26008.81009.01009.010024,500
Nov 25, 20248.51008.89508.46008.77008.770026,300
Nov 22, 20248.28008.62008.26008.50008.500055,300
Nov 21, 20248.31008.51008.20008.25008.250068,500
Nov 20, 20248.40008.46008.30508.32008.3200154,500
Nov 19, 20248.39008.50008.32008.41008.410090,700
Nov 18, 20248.25008.72008.25008.50008.500098,400
Nov 15, 20249.00009.00008.44008.44008.4400173,300
Nov 14, 20249.00009.33008.81009.00009.0000166,200
Nov 13, 20249.26009.44008.50008.89008.890076,300
Nov 12, 20248.14008.86008.04008.66008.660054,000
Nov 11, 20248.00008.26007.95007.95507.955018,100
Nov 8, 20247.76008.05007.76008.00008.000018,800
Nov 7, 20247.90008.05007.75007.75007.750021,100
Nov 6, 20248.14008.19007.90008.00008.000012,100
Nov 5, 20247.84008.15007.84008.12008.120012,600
Nov 4, 20247.43007.93007.43007.85007.850012,200
Nov 1, 20247.80007.80007.11007.50007.500073,300
Oct 31, 20247.84008.02007.84007.87007.870035,100
Oct 30, 20247.47008.24007.47008.20008.200054,100
Oct 29, 20247.42007.82007.32007.32007.32009,400
Oct 28, 20247.94007.94007.78007.84007.84006,600
Oct 25, 20247.78008.00007.78007.98007.98005,300
Oct 24, 20247.75007.80007.37007.66007.660038,700
Oct 23, 20247.59007.83007.45007.75007.750015,500
Oct 22, 20247.44007.97007.36007.58007.580041,100
Oct 21, 20247.54007.78007.50007.72007.720015,500
Oct 18, 20247.81007.81007.54007.55007.550019,400
Oct 17, 20247.45007.81007.35007.81007.810049,300
Oct 16, 20247.72008.00007.33007.38007.3800115,200
Oct 15, 20248.03008.19007.73008.00008.000041,400
Oct 11, 20248.28008.32008.17008.26008.26006,300
Oct 10, 20248.22008.43008.21008.28008.28008,700
Oct 9, 20248.33008.53007.92008.22008.22007,500
Oct 8, 20248.39008.52008.29008.29008.290015,100
Oct 7, 20248.11008.46008.11008.44008.44005,800
Oct 4, 20248.45008.49008.28008.47008.47006,300
Oct 3, 20248.53008.53008.49008.53008.53008,100
Oct 2, 20248.54008.75008.41008.55008.55007,000
Oct 1, 20248.02008.78008.00008.72008.720013,900
Sep 30, 20248.24008.43008.24008.30008.30008,100
Sep 27, 20248.31008.43008.31008.39008.39007,300
Sep 26, 20248.36008.39007.89008.39008.390059,900
Sep 25, 20248.88009.00008.42008.43008.430032,700
Sep 24, 20249.47009.47008.75008.85008.850067,800
Sep 23, 20249.17009.45009.06009.45009.450036,400
Sep 20, 20248.90009.20008.78009.00009.000046,600
Sep 19, 20248.81008.99008.65008.99008.99004,600
Sep 18, 20248.60008.82008.46008.50008.500044,900
Sep 17, 20248.47008.59008.36008.59008.59005,200
Sep 16, 20248.50008.70008.47008.70008.70001,300
Sep 13, 20248.71008.80008.60008.60008.600017,400
Sep 12, 20248.95008.95008.80008.94008.94002,900
Sep 11, 20248.54009.02008.53009.02009.02006,100
Sep 10, 20248.36008.47008.35008.47008.47002,900
Sep 9, 20248.30008.41008.30008.37008.370038,400
Sep 6, 20248.59008.59008.30008.30008.300015,400
Sep 5, 20248.52008.71008.47008.48008.48003,100
Sep 4, 20248.41008.65008.41008.51008.51001,400
Sep 3, 20248.80008.80008.56008.56008.56004,000
Aug 30, 20248.88008.89008.81008.84008.84004,000
Aug 29, 20248.87009.01008.87008.91508.915012,000
Aug 28, 20248.79009.00008.77008.98008.980025,600
Aug 27, 20248.91009.01008.76009.01009.010010,400
Aug 26, 20249.01009.01008.76008.76008.76006,900
Aug 23, 20249.14009.19508.94009.01009.010029,900
Aug 22, 20249.00009.25008.85008.85008.850036,600
Aug 21, 20248.86009.14008.79008.79008.79005,800
Aug 20, 20248.84009.17008.84009.17009.17002,900
Aug 19, 20249.01009.64008.96009.02009.020014,300
Aug 16, 20249.22009.42509.00009.24009.240021,300
Aug 15, 20249.11009.38009.11009.22009.22007,700
Aug 14, 20249.50009.50009.10009.19009.190013,800
Aug 13, 20249.36009.52009.10009.41009.410028,900
Aug 12, 20249.00009.27009.00009.16009.160053,800
Aug 9, 20248.98009.05508.90009.00009.000011,100
Aug 8, 20249.00009.50008.61009.05009.050025,300
Aug 7, 20248.50008.78008.27008.78008.780010,900
Aug 6, 20248.20008.78007.86008.50008.500015,500
Aug 2, 20248.18008.37008.16008.27008.27005,000
Aug 1, 20247.89008.43007.68008.28008.2800269,300
Jul 31, 20247.88008.09007.88007.90007.900047,500
Jul 30, 20248.04008.09007.91008.05008.050011,800
Jul 29, 20248.34008.49007.80008.00008.0000130,700
Jul 26, 20248.39008.62008.27008.45008.4500115,200
Jul 25, 20248.42508.48008.30008.35008.350020,100
Jul 24, 20248.33008.77008.33008.60008.60003,200
Jul 23, 20249.58009.58007.53008.30008.300048,900
Jul 22, 20249.30009.40009.10009.35009.350013,200
Jul 19, 20249.01009.18009.01009.17009.17001,500
Jul 18, 20249.00009.10508.90009.02009.02004,400
Jul 17, 20249.00009.10009.00009.06009.06001,600
Jul 16, 20249.09009.15009.04009.14009.14006,300
Jul 15, 20249.01009.09008.99009.05009.05002,100
Jul 12, 20249.07009.10009.00009.00009.000013,600
Jul 11, 20249.26009.26008.97009.16009.16002,400
Jul 10, 20249.10009.10008.99008.99008.99004,900
Jul 9, 20249.10009.10009.00009.08009.080028,700
Jul 8, 20248.81009.17008.81009.17009.17005,700
Jul 5, 20249.20009.20008.70008.78008.780010,600
Jul 4, 20248.91009.30008.91009.30009.300026,000
Jul 3, 20248.62008.92008.60008.92008.92005,100
Jul 2, 20248.85008.86008.60008.86008.860012,000
Jun 28, 20248.93009.00008.88008.88008.880010,600
Jun 27, 20248.85009.10008.85008.88008.88006,700
Jun 26, 20248.98008.98008.98008.98008.9800-
Jun 25, 20249.18009.19008.89008.98008.98005,400
Jun 24, 20249.02009.19009.02009.15009.15007,200
Jun 21, 20248.96009.15008.80008.97008.970014,800
Jun 20, 20248.61008.96008.61008.70008.700012,900
Jun 19, 20248.31008.95008.30008.61008.610014,300
Jun 18, 20248.94009.15007.67008.15008.150032,400
Jun 17, 20249.900010.10008.92009.01009.010024,000
Jun 14, 202410.150010.15009.92009.98009.980012,700
Jun 13, 202410.110010.300010.010010.300010.300010,700
Jun 12, 202410.470010.470010.120010.430010.430018,000
Jun 11, 202410.780010.78009.800010.150010.150041,400
Jun 10, 202410.750010.940010.700010.730010.730025,900
Jun 7, 202410.630010.910010.300010.750010.750031,900
Jun 6, 202410.720011.00009.950010.340010.340077,100
Jun 5, 20249.040010.93009.03009.95009.950096,900
Jun 4, 20248.81009.10008.81008.90008.90009,600
Jun 3, 20248.70009.55008.70008.90008.900024,800
May 31, 20248.60008.80008.60008.80008.800021,900
May 30, 20248.49008.52008.49008.52008.52001,400
May 29, 20248.45008.45008.42008.42008.42002,400
May 28, 20248.55008.61008.35008.50008.500013,200
May 27, 20248.50008.70008.50008.70008.700023,300
May 24, 20248.59008.70008.50008.50008.50006,800
May 23, 20248.22008.69008.22008.59008.59005,600
May 22, 20248.70008.70008.25008.25008.25009,000
May 21, 20248.70008.88008.35008.88008.88008,500
May 17, 20248.77008.80008.56008.64008.64003,200
May 16, 20248.30009.00008.30008.73508.735017,100
May 15, 20249.05009.05008.22008.40008.400022,800
May 14, 20249.02009.02008.32008.57008.570023,300

Related Tickers

ZOMD.V Zoomd Technologies Ltd.
0.7900
0.00%
 
BILD.V BuildDirect.com Technologies Inc.
1.3900
0.00%
 
SBIO.V Sabio Holdings Inc.
0.5400
+3.85%
 
1GOOGL.MI Alphabet Inc.
146.68
+2.42%
 
DOYU DouYu International Holdings Limited
7.00
-1.27%
 
ATHM Autohome Inc.
26.01
-0.38%
 
EGLX.TO Enthusiast Gaming Holdings Inc.
0.0800
+14.29%
 
PROSY Prosus N.V.
10.46
+3.16%
 
MAX MediaAlpha, Inc.
10.39
+0.29%
 
JOYY JOYY Inc.
42.30
-0.35%