TSXV - Delayed Quote CAD

Voxtur Analytics Corp. (VXTR.V)

0.0200
0.0000
(0.00%)
At close: May 9 at 3:14:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.02000.02000.02000.02000.02008,000
May 8, 20250.02000.02000.02000.02000.020030,200
May 7, 20250.03000.03000.03000.03000.030010,000
May 6, 20250.02000.02000.02000.02000.0200371,100
May 5, 20250.03000.03000.02000.02000.0200158,300
May 2, 20250.03000.03000.03000.03000.0300105,000
May 1, 20250.02000.03000.02000.03000.030089,000
Apr 30, 20250.03000.03000.03000.03000.0300172,500
Apr 29, 20250.03000.03000.03000.03000.0300886,700
Apr 28, 20250.03000.03000.03000.03000.0300150,000
Apr 25, 20250.03000.03000.03000.03000.0300362,000
Apr 24, 20250.03000.03000.03000.03000.030050,700
Apr 23, 20250.03000.03000.03000.03000.03001,848,200
Apr 22, 20250.03000.03000.03000.03000.0300526,000
Apr 21, 20250.03000.03000.02000.02000.02001,712,500
Apr 17, 20250.03000.03000.03000.03000.0300265,000
Apr 16, 20250.03000.03000.03000.03000.03002,061,300
Apr 15, 20250.03000.03000.03000.03000.030085,000
Apr 14, 20250.03000.03000.03000.03000.0300491,300
Apr 11, 20250.03000.03000.03000.03000.0300869,800
Apr 10, 20250.03000.04000.03000.03000.0300893,100
Apr 9, 20250.03000.03000.03000.03000.030018,000
Apr 8, 20250.03000.03000.03000.03000.0300160,600
Apr 7, 20250.03000.03000.03000.03000.0300322,700
Apr 4, 20250.03000.03000.03000.03000.030059,000
Apr 3, 20250.03000.03000.03000.03000.03003,100
Apr 2, 20250.03000.03000.03000.03000.0300365,000
Apr 1, 20250.03000.03000.03000.03000.030083,000
Mar 31, 20250.04000.04000.03000.04000.04001,228,600
Mar 28, 20250.04000.04000.04000.04000.0400180,000
Mar 27, 20250.04000.04000.04000.04000.0400204,200
Mar 26, 20250.04000.04000.04000.04000.0400252,000
Mar 25, 20250.04000.04000.03000.04000.0400695,900
Mar 24, 20250.04000.04000.04000.04000.0400481,000
Mar 21, 20250.04000.04000.04000.04000.04001,701,000
Mar 20, 20250.04000.04000.04000.04000.0400221,000
Mar 19, 20250.04000.04000.03000.04000.040082,500
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.04000.04000.04000.04000.0400630,000
Mar 14, 20250.04000.04000.03000.04000.04001,730,800
Mar 13, 20250.04000.04000.04000.04000.0400-
Mar 12, 20250.04000.04000.04000.04000.040018,000
Mar 11, 20250.04000.04000.04000.04000.040056,000
Mar 10, 20250.04000.04000.04000.04000.0400280,000
Mar 7, 20250.04000.04000.04000.04000.0400123,000
Mar 6, 20250.04000.04000.04000.04000.0400194,000
Mar 5, 20250.04000.04000.04000.04000.0400201,000
Mar 4, 20250.04000.04000.04000.04000.040033,900
Mar 3, 20250.04000.04000.04000.04000.0400-
Feb 28, 20250.04000.04000.04000.04000.0400-
Feb 27, 20250.04000.04000.04000.04000.0400442,600
Feb 26, 20250.04000.04000.04000.04000.0400329,000
Feb 25, 20250.04000.04000.04000.04000.0400400,000
Feb 24, 20250.04000.04000.04000.04000.040040,000
Feb 21, 20250.04000.04000.04000.04000.0400358,300
Feb 20, 20250.04000.04000.04000.04000.040025,500
Feb 19, 20250.04000.04000.04000.04000.0400479,300
Feb 18, 20250.05000.05000.04000.04000.04005,116,000
Feb 14, 20250.05000.05000.04000.04000.04002,224,300
Feb 13, 20250.04000.05000.04000.05000.05002,368,800
Feb 12, 20250.04000.04000.04000.04000.040025,300
Feb 11, 20250.04000.04000.04000.04000.0400277,800
Feb 10, 20250.04000.04000.04000.04000.040090,000
Feb 7, 20250.04000.04000.04000.04000.040062,000
Feb 6, 20250.04000.04000.04000.04000.04004,900
Feb 5, 20250.04000.04000.04000.04000.04002,016,700
Feb 4, 20250.04000.04000.04000.04000.040060,000
Feb 3, 20250.04000.04000.04000.04000.0400126,300
Jan 31, 20250.04000.04000.04000.04000.04001,100
Jan 30, 20250.04000.04000.04000.04000.0400107,500
Jan 29, 20250.04000.04000.04000.04000.0400445,100
Jan 28, 20250.04000.04000.04000.04000.040019,400
Jan 27, 20250.04000.04000.04000.04000.040095,000
Jan 24, 20250.04000.04000.04000.04000.040096,000
Jan 23, 20250.04000.04000.04000.04000.040074,000
Jan 22, 20250.04000.04000.04000.04000.0400142,300
Jan 21, 20250.04000.04000.04000.04000.040066,300
Jan 20, 20250.04000.04000.04000.04000.0400181,700
Jan 17, 20250.04000.04000.04000.04000.0400979,100
Jan 16, 20250.04000.04000.04000.04000.04002,774,300
Jan 15, 20250.05000.05000.04000.04000.04001,223,300
Jan 14, 20250.05000.05000.05000.05000.05002,930,000
Jan 13, 20250.05000.06000.05000.06000.0600162,400
Jan 10, 20250.05000.05000.05000.05000.0500207,300
Jan 9, 20250.05000.06000.05000.05000.05001,205,900
Jan 8, 20250.06000.06000.05000.06000.0600533,800
Jan 7, 20250.06000.06000.06000.06000.0600564,600
Jan 6, 20250.06000.06000.06000.06000.06001,177,300
Jan 3, 20250.06000.06000.06000.06000.06001,472,300
Jan 2, 20250.06000.06000.06000.06000.0600400,000
Dec 31, 20240.05000.05000.05000.05000.0500-
Dec 30, 20240.05000.05000.05000.05000.050013,500
Dec 27, 20240.05000.05000.05000.05000.05002,208,500
Dec 24, 20240.05000.05000.05000.05000.05001,122,700
Dec 23, 20240.05000.05000.05000.05000.05001,061,300
Dec 20, 20240.05000.05000.05000.05000.05002,199,300
Dec 19, 20240.05000.06000.05000.05000.05001,586,100
Dec 18, 20240.06000.06000.05000.06000.0600235,800
Dec 17, 20240.06000.06000.06000.06000.0600333,400
Dec 16, 20240.06000.06000.06000.06000.0600550,000
Dec 13, 20240.05000.05000.05000.05000.05005,886,600
Dec 12, 20240.06000.06000.05000.06000.0600696,400
Dec 11, 20240.06000.06000.06000.06000.06001,654,700
Dec 10, 20240.06000.06000.06000.06000.0600554,800
Dec 9, 20240.06000.07000.06000.06000.0600642,300
Dec 6, 20240.06000.07000.06000.06000.0600274,800
Dec 5, 20240.07000.07000.06000.06000.06001,014,700
Dec 4, 20240.06000.07000.06000.07000.0700208,300
Dec 3, 20240.07000.07000.06000.07000.07001,711,000
Dec 2, 20240.07000.07000.07000.07000.07001,773,100
Nov 29, 20240.07000.08000.07000.07000.0700586,300
Nov 28, 20240.08000.08000.07000.07000.0700649,400
Nov 27, 20240.08000.08000.08000.08000.0800543,400
Nov 26, 20240.08000.08000.07000.08000.0800560,200
Nov 25, 20240.09000.09000.08000.08000.0800474,000
Nov 22, 20240.09000.09000.08000.08000.0800188,400
Nov 21, 20240.09000.09000.08000.08000.080083,000
Nov 20, 20240.08000.09000.08000.09000.090033,000
Nov 19, 20240.08000.08000.08000.08000.080075,000
Nov 18, 20240.08000.08000.08000.08000.080090,000
Nov 15, 20240.08000.08000.08000.08000.0800180,500
Nov 14, 20240.08000.08000.07000.08000.0800420,500
Nov 13, 20240.08000.08000.08000.08000.0800123,900
Nov 12, 20240.08000.09000.08000.08000.0800956,100
Nov 11, 20240.09000.09000.08000.09000.0900162,400
Nov 8, 20240.09000.09000.08000.09000.0900659,400
Nov 7, 20240.09000.09000.09000.09000.0900158,000
Nov 6, 20240.09000.09000.09000.09000.0900360,300
Nov 5, 20240.09000.09000.09000.09000.0900271,800
Nov 4, 20240.10000.10000.10000.10000.1000560,800
Nov 1, 20240.10000.10000.10000.10000.1000481,400
Oct 31, 20240.09000.09000.09000.09000.0900260,200
Oct 30, 20240.10000.10000.09000.09000.0900147,300
Oct 29, 20240.09000.09000.09000.09000.09005,000
Oct 28, 20240.10000.10000.09000.09000.0900202,000
Oct 25, 20240.10000.10000.10000.10000.100079,100
Oct 24, 20240.10000.10000.10000.10000.1000124,000
Oct 23, 20240.09000.10000.09000.10000.1000212,000
Oct 22, 20240.10000.10000.09000.10000.1000437,900
Oct 21, 20240.10000.10000.10000.10000.1000680,700
Oct 18, 20240.10000.10000.10000.10000.1000314,700
Oct 17, 20240.11000.11000.10000.10000.1000623,500
Oct 16, 20240.11000.11000.10000.10000.1000457,100
Oct 15, 20240.11000.11000.11000.11000.1100248,600
Oct 11, 20240.11000.11000.10000.10000.100073,000
Oct 10, 20240.12000.12000.11000.11000.1100151,300
Oct 9, 20240.12000.12000.11000.11000.1100137,400
Oct 8, 20240.12000.12000.11000.12000.1200158,700
Oct 7, 20240.12000.12000.12000.12000.120021,500
Oct 4, 20240.12000.12000.12000.12000.12001,000
Oct 3, 20240.11000.12000.11000.11000.110026,100
Oct 2, 20240.11000.12000.11000.11000.1100181,600
Oct 1, 20240.11000.12000.11000.12000.120054,000
Sep 30, 20240.12000.12000.11000.11000.110083,500
Sep 27, 20240.11000.11000.11000.11000.1100113,700
Sep 26, 20240.11000.11000.10000.11000.110091,800
Sep 25, 20240.11000.11000.10000.10000.1000114,100
Sep 24, 20240.10000.11000.10000.10000.1000119,400
Sep 23, 20240.11000.11000.11000.11000.1100106,900
Sep 20, 20240.12000.12000.10000.11000.1100297,100
Sep 19, 20240.11000.11000.11000.11000.1100127,500
Sep 18, 20240.11000.11000.10000.10000.100044,100
Sep 17, 20240.11000.11000.11000.11000.110029,100
Sep 16, 20240.12000.12000.10000.10000.1000315,700
Sep 13, 20240.11000.12000.11000.11000.1100464,000
Sep 12, 20240.12000.12000.11000.11000.110089,500
Sep 11, 20240.12000.12000.11000.12000.120094,900
Sep 10, 20240.11000.11000.11000.11000.110044,100
Sep 9, 20240.12000.13000.11000.11000.1100474,500
Sep 6, 20240.13000.13000.12000.12000.1200202,900
Sep 5, 20240.14000.14000.13000.13000.1300110,300
Sep 4, 20240.13000.14000.13000.13000.130058,000
Sep 3, 20240.14000.14000.14000.14000.140091,200
Aug 30, 20240.16000.16000.13000.14000.1400459,800
Aug 29, 20240.16000.17000.16000.17000.1700458,800
Aug 28, 20240.17000.17000.16000.16000.1600261,600
Aug 27, 20240.18000.18000.17000.17000.1700183,700
Aug 26, 20240.17000.17000.17000.17000.1700236,600
Aug 23, 20240.18000.18000.17000.17000.1700174,900
Aug 22, 20240.18000.18000.16000.16000.1600188,500
Aug 21, 20240.16000.17000.16000.17000.1700168,300
Aug 20, 20240.18000.18000.17000.17000.170099,800
Aug 19, 20240.19000.19000.18000.18000.1800630,000
Aug 16, 20240.18000.19000.18000.19000.1900494,800
Aug 15, 20240.18000.19000.18000.18000.18001,399,500
Aug 14, 20240.15000.18000.15000.18000.18001,142,800
Aug 13, 20240.15000.16000.15000.16000.1600440,100
Aug 12, 20240.14000.16000.14000.16000.1600591,300
Aug 9, 20240.14000.14000.13000.14000.1400159,100
Aug 8, 20240.14000.14000.13000.14000.1400175,800
Aug 7, 20240.14000.14000.13000.13000.130096,100
Aug 6, 20240.14000.14000.13000.13000.13001,105,300
Aug 2, 20240.14000.14000.12000.13000.1300824,300
Aug 1, 20240.14000.16000.14000.14000.14001,850,400
Jul 31, 20240.11000.12000.11000.12000.12001,615,700
Jul 30, 20240.09000.11000.09000.11000.11001,408,900
Jul 29, 20240.09000.09000.09000.09000.090085,800
Jul 26, 20240.09000.09000.09000.09000.090068,900
Jul 25, 20240.09000.09000.08000.09000.0900792,200
Jul 24, 20240.09000.09000.09000.09000.0900307,900
Jul 23, 20240.09000.09000.09000.09000.090072,200
Jul 22, 20240.09000.09000.09000.09000.0900222,200
Jul 19, 20240.09000.10000.09000.10000.1000127,200
Jul 18, 20240.10000.10000.09000.09000.0900211,500
Jul 17, 20240.10000.10000.10000.10000.100089,600
Jul 16, 20240.09000.10000.09000.10000.1000348,300
Jul 15, 20240.09000.09000.09000.09000.0900206,100
Jul 12, 20240.10000.10000.09000.09000.0900101,000
Jul 11, 20240.10000.10000.09000.10000.100033,800
Jul 10, 20240.10000.10000.10000.10000.100091,200
Jul 9, 20240.10000.10000.09000.10000.1000231,800
Jul 8, 20240.09000.09000.09000.09000.090040,800
Jul 5, 20240.09000.09000.09000.09000.0900-
Jul 4, 20240.09000.09000.09000.09000.090084,000
Jul 3, 20240.09000.10000.09000.09000.0900125,300
Jul 2, 20240.09000.09000.09000.09000.0900168,900
Jun 28, 20240.09000.10000.09000.10000.1000462,100
Jun 27, 20240.09000.09000.09000.09000.090019,400
Jun 26, 20240.09000.10000.09000.09000.0900227,800
Jun 25, 20240.09000.10000.09000.10000.100053,400
Jun 24, 20240.09000.10000.09000.09000.0900639,900
Jun 21, 20240.08000.09000.08000.08000.0800423,100
Jun 20, 20240.08000.08000.08000.08000.0800129,100
Jun 19, 20240.09000.09000.08000.08000.0800511,200
Jun 18, 20240.09000.09000.09000.09000.090029,500
Jun 17, 20240.09000.09000.09000.09000.090098,300
Jun 14, 20240.09000.09000.09000.09000.0900135,800
Jun 13, 20240.09000.09000.09000.09000.090094,000
Jun 12, 20240.09000.09000.09000.09000.0900210,000
Jun 11, 20240.09000.09000.09000.09000.090054,700
Jun 10, 20240.10000.10000.09000.09000.090011,400
Jun 7, 20240.09000.09000.09000.09000.0900158,500
Jun 6, 20240.09000.09000.09000.09000.0900212,000
Jun 5, 20240.09000.09000.09000.09000.0900159,000
Jun 4, 20240.09000.09000.09000.09000.0900363,700
Jun 3, 20240.10000.10000.10000.10000.100055,000
May 31, 20240.10000.10000.10000.10000.1000198,700
May 30, 20240.09000.10000.09000.10000.10001,932,400
May 29, 20240.09000.09000.09000.09000.090050,200
May 28, 20240.09000.09000.09000.09000.0900226,000
May 27, 20240.09000.09000.09000.09000.09001,000
May 24, 20240.09000.09000.09000.09000.09005,000
May 23, 20240.09000.09000.09000.09000.0900239,800
May 22, 20240.09000.09000.09000.09000.090036,000
May 21, 20240.09000.09000.09000.09000.0900147,200
May 17, 20240.09000.09000.09000.09000.0900510,000
May 16, 20240.09000.09000.09000.09000.090055,300
May 15, 20240.09000.09000.09000.09000.090050,000
May 14, 20240.09000.09000.09000.09000.0900414,500
May 13, 20240.09000.09000.09000.09000.0900136,000
May 10, 20240.09000.09000.09000.09000.0900478,500
May 9, 20240.09000.09000.09000.09000.0900359,500

Related Tickers