Canadian Sec - Delayed Quote CAD

Vext Science, Inc. (VEXT.CN)

Compare
0.1650
-0.0050
(-2.94%)
At close: January 24 at 3:07:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.17000.17000.16500.16500.165016,501
Jan 23, 20250.17000.17000.17000.17000.170056,700
Jan 22, 20250.17000.17750.17000.17000.17005,000
Jan 21, 20250.17500.17500.17000.17000.170010,755
Jan 20, 20250.17500.17500.17500.17500.17501,500
Jan 17, 20250.17000.17000.17000.17000.1700-
Jan 16, 20250.17000.17000.17000.17000.1700-
Jan 15, 20250.17500.17500.17000.17000.170015,625
Jan 14, 20250.17000.17000.17000.17000.170048,773
Jan 13, 20250.17500.17500.17000.17000.170045,361
Jan 10, 20250.17000.17000.17000.17000.170011,450
Jan 9, 20250.17000.17000.17000.17000.17008,700
Jan 8, 20250.17000.17000.17000.17000.170024,700
Jan 7, 20250.17000.17000.17000.17000.17002,000
Jan 6, 20250.17000.17000.17000.17000.17001,050
Jan 3, 20250.17500.17500.16500.17000.170016,300
Jan 2, 20250.16500.18000.16500.17000.1700147,500
Dec 31, 20240.16500.17000.16500.16500.165035,000
Dec 30, 20240.16000.16000.15000.16000.160030,000
Dec 27, 20240.18000.18000.16000.16500.165087,300
Dec 24, 20240.18500.18500.18500.18500.1850500
Dec 23, 20240.18000.18500.18000.18500.185035,500
Dec 20, 20240.16000.18500.15500.18500.185050,540
Dec 19, 20240.16000.16000.15000.16000.160022,500
Dec 18, 20240.16500.17000.16000.16500.165017,015
Dec 17, 20240.16500.16500.16000.16500.165012,500
Dec 16, 20240.16500.17000.16000.16000.16008,500
Dec 13, 20240.16000.16500.16000.16500.165028,000
Dec 12, 20240.16500.16500.14500.15500.155091,500
Dec 11, 20240.18000.18000.16000.16000.1600117,225
Dec 10, 20240.18500.18500.18500.18500.185011,400
Dec 9, 20240.18000.18500.18000.18500.185013,833
Dec 6, 20240.18000.18000.18000.18000.18005,635
Dec 5, 20240.18500.18500.18000.18500.185017,500
Dec 4, 20240.19000.19000.19000.19000.19002,473
Dec 3, 20240.19500.19500.19000.19000.190023,515
Dec 2, 20240.19500.19500.19000.19500.195072,150
Nov 29, 20240.19500.20000.19000.20000.20009,000
Nov 28, 20240.19500.20000.19500.20000.20005,500
Nov 27, 20240.19500.19500.19500.19500.19501,000
Nov 26, 20240.19000.19000.19000.19000.1900-
Nov 25, 20240.19000.19000.19000.19000.1900-
Nov 22, 20240.19000.19000.19000.19000.1900-
Nov 21, 20240.19000.19000.19000.19000.190028,500
Nov 20, 20240.19000.19500.19000.19500.195050,500
Nov 19, 20240.18500.18500.18500.18500.1850-
Nov 18, 20240.19500.19500.18500.18500.185030,500
Nov 15, 20240.19500.19500.19500.19500.1950-
Nov 14, 20240.19000.19500.19000.19500.19507,500
Nov 13, 20240.18000.18500.18000.18500.185078,500
Nov 12, 20240.17500.18500.17500.17500.1750109,600
Nov 11, 20240.19500.19500.18000.18000.180074,530
Nov 8, 20240.20500.20500.19000.20000.200079,747
Nov 7, 20240.17000.20500.17000.20500.2050152,500
Nov 6, 20240.18000.18000.16000.16500.1650430,000
Nov 5, 20240.19000.19000.18000.18500.1850126,183
Nov 4, 20240.19000.19000.18500.19000.190011,435
Nov 1, 20240.18500.18500.18500.18500.18501,500
Oct 31, 20240.18500.19000.18500.19000.19005,500
Oct 30, 20240.19000.19000.18000.18500.1850107,800
Oct 29, 20240.18000.19000.18000.19000.1900128,981
Oct 28, 20240.19000.19000.18000.18000.180081,892
Oct 25, 20240.19000.19000.18500.18500.185049,526
Oct 24, 20240.19000.19500.18500.18500.185054,880
Oct 23, 20240.19500.19500.18500.18500.185028,900
Oct 22, 20240.20500.20500.18000.19500.1950195,054
Oct 21, 20240.19000.22000.18500.22000.220061,000
Oct 18, 20240.20000.20000.18000.19000.1900145,154
Oct 17, 20240.20000.20000.20000.20000.20005,500
Oct 16, 20240.20500.20500.19000.19500.1950145,500
Oct 15, 20240.20500.21000.20500.21000.21007,500
Oct 11, 20240.20500.21000.20500.21000.21009,000
Oct 10, 20240.20000.20500.20000.20500.20504,500
Oct 9, 20240.19500.19500.19000.19500.195085,120
Oct 8, 20240.21000.23000.19500.19500.1950176,895
Oct 7, 20240.21500.21500.21250.21500.215040,700
Oct 4, 20240.22000.22000.20000.22000.2200108,604
Oct 3, 20240.22000.22000.22000.22000.22002,000
Oct 2, 20240.23500.23500.22000.22000.220021,500
Oct 1, 20240.23000.23000.23000.23000.23002,746
Sep 30, 20240.24500.24500.23000.23000.2300118,000
Sep 27, 20240.25000.25500.24500.24500.2450115,600
Sep 26, 20240.24500.24500.24500.24500.245014,500
Sep 25, 20240.24500.24500.24500.24500.245023,000
Sep 24, 20240.25000.25000.24750.24750.24752,900
Sep 23, 20240.25000.25000.25000.25000.2500-
Sep 20, 20240.25500.25500.25000.25000.250011,500
Sep 19, 20240.25500.26500.25500.25500.255041,500
Sep 18, 20240.25500.25500.25000.25000.25003,325
Sep 17, 20240.25000.26000.25000.25500.255018,600
Sep 16, 20240.25000.25000.25000.25000.2500-
Sep 13, 20240.24750.25000.24500.25000.250016,800
Sep 12, 20240.24500.24500.23500.24500.24509,500
Sep 11, 20240.25500.26000.24500.24500.245014,100
Sep 10, 20240.25000.25500.25000.25000.250010,000
Sep 9, 20240.23500.25000.23000.25000.2500127,000
Sep 6, 20240.23500.23500.23000.23000.23003,000
Sep 5, 20240.24000.24000.23000.23500.235025,500
Sep 4, 20240.23500.24000.23500.24000.240017,000
Sep 3, 20240.23500.23500.23000.23500.235029,000
Aug 30, 20240.22500.23000.22500.23000.230028,500
Aug 29, 20240.22000.22000.22000.22000.2200500
Aug 28, 20240.22000.22000.22000.22000.22007,000
Aug 27, 20240.22000.22500.22000.22000.220058,200
Aug 26, 20240.24000.24500.24000.24000.24008,500
Aug 23, 20240.24000.24000.23500.23500.23505,000
Aug 22, 20240.23500.23500.23500.23500.2350-
Aug 21, 20240.23000.24000.22500.23500.235027,004
Aug 20, 20240.25000.25000.23000.23000.230018,504
Aug 19, 20240.25500.25500.25500.25500.25502,500
Aug 16, 20240.25000.25000.25000.25000.25005,000
Aug 15, 20240.24500.24500.24500.24500.245018,804
Aug 14, 20240.24500.25000.24000.24000.240012,000
Aug 13, 20240.25000.25000.24000.24500.245017,501
Aug 12, 20240.24750.25500.24750.25500.255010,997
Aug 9, 20240.26500.26500.24500.24500.245039,529
Aug 8, 20240.26000.26500.25000.26500.265049,600
Aug 7, 20240.26500.27000.25500.26000.260021,500
Aug 6, 20240.24500.26500.24500.26500.265028,600
Aug 2, 20240.24500.24500.24500.24500.24505,004
Aug 1, 20240.25500.26500.25000.25000.250022,550
Jul 31, 20240.25500.25500.24000.25500.255033,014
Jul 30, 20240.24500.25000.24500.25000.250012,800
Jul 29, 20240.24500.24500.24000.24500.245024,500
Jul 26, 20240.24000.24000.24000.24000.2400604
Jul 25, 20240.25000.25000.24000.24000.2400132,123
Jul 24, 20240.24500.24500.24000.24000.240017,675
Jul 23, 20240.24500.25000.24500.25000.250033,854
Jul 22, 20240.25000.25000.25000.25000.25006,504
Jul 19, 20240.24500.25000.24500.24500.245021,504
Jul 18, 20240.25000.25000.24500.24500.24509,604
Jul 17, 20240.24500.24500.24500.24500.24508,029
Jul 16, 20240.24000.24500.23500.24000.240036,504
Jul 15, 20240.24250.24250.24250.24250.2425500
Jul 12, 20240.23000.24000.23000.24000.240020,500
Jul 11, 20240.23000.23000.23000.23000.2300500
Jul 10, 20240.23000.23000.23000.23000.23009,000
Jul 9, 20240.23000.23000.23000.23000.230019,504
Jul 8, 20240.23500.23500.23000.23000.230020,000
Jul 5, 20240.23500.23500.23000.23000.23006,004
Jul 4, 20240.23500.23500.23500.23500.23504,504
Jul 3, 20240.23500.23500.23500.23500.235010,654
Jul 2, 20240.23000.24000.22500.24000.240058,689
Jun 28, 20240.22500.23000.22500.23000.230026,604
Jun 27, 20240.21500.22500.21500.22000.220027,504
Jun 26, 20240.22000.22000.21500.21500.21504,000
Jun 25, 20240.20500.22000.20500.22000.220046,044
Jun 24, 20240.21000.22000.20500.20500.205091,300
Jun 21, 20240.21500.25000.18000.21000.2100240,404
Jun 20, 20240.23000.23000.21000.21750.217558,554
Jun 19, 20240.23000.23500.23000.23500.23503,001
Jun 18, 20240.22000.23000.21500.23000.230056,134
Jun 17, 20240.24000.24000.22000.22000.2200178,326
Jun 14, 20240.24500.24500.24000.24000.240044,004
Jun 13, 20240.25000.25000.24500.25000.250032,000
Jun 12, 20240.25000.25000.25000.25000.250014,500
Jun 11, 20240.25000.25000.24500.24500.245041,500
Jun 10, 20240.25000.25000.25000.25000.25003,104
Jun 7, 20240.24000.25500.24000.25500.2550118,650
Jun 6, 20240.23250.24000.23000.23500.2350136,704
Jun 5, 20240.25500.25500.23000.23000.230079,100
Jun 4, 20240.25000.26500.25000.26000.260014,003
Jun 3, 20240.25000.26500.25000.25500.2550143,503
May 31, 20240.24000.24500.24000.24500.245020,069
May 30, 20240.25000.25500.24000.24000.240059,100
May 29, 20240.24000.24000.23500.24000.240019,004
May 28, 20240.24000.27500.23500.24500.2450141,503
May 27, 20240.24000.24000.23500.23500.23504,004
May 24, 20240.24500.25000.23500.24000.240044,004
May 23, 20240.29500.29500.22000.24500.2450283,402
May 22, 20240.30000.30000.30000.30000.30001,000
May 21, 20240.31500.31500.29000.29500.2950108,500
May 17, 20240.32000.32000.31000.31500.315073,500
May 16, 20240.32000.34000.31500.32000.320069,642
May 15, 20240.31500.32000.31500.32000.32007,100
May 14, 20240.32000.32000.31500.32000.320094,968
May 13, 20240.31000.32500.30500.32000.3200110,882
May 10, 20240.28500.30500.28500.30500.305037,008
May 9, 20240.27500.28000.27500.28000.280014,003
May 8, 20240.30000.30000.27000.27000.270050,503
May 7, 20240.30500.31000.30000.30500.305020,503
May 6, 20240.32000.32000.30000.31000.310073,163
May 3, 20240.32000.34000.31500.32500.325071,300
May 2, 20240.31000.33000.30000.33000.3300198,655
May 1, 20240.32000.32000.30500.31500.315026,566
Apr 30, 20240.24500.38000.24500.33000.3300309,744
Apr 29, 20240.24500.24500.24000.24000.24005,004
Apr 26, 20240.23500.24000.23500.24000.240018,000
Apr 25, 20240.24000.24000.23000.23500.235039,504
Apr 24, 20240.24000.24000.24000.24000.2400-
Apr 23, 20240.24000.24000.24000.24000.240019,500
Apr 22, 20240.24000.24500.23500.24500.245038,520
Apr 19, 20240.24500.24500.24000.24000.240024,000
Apr 18, 20240.25000.25500.24000.24500.245050,439
Apr 17, 20240.25000.25500.24500.25000.250061,244
Apr 16, 20240.25000.26000.25000.25500.25508,019
Apr 15, 20240.26500.26500.25000.25500.255019,339
Apr 12, 20240.28000.28000.25500.25500.255026,803
Apr 11, 20240.27500.28000.27500.28000.280010,517
Apr 10, 20240.27000.27500.27000.27500.275021,603
Apr 9, 20240.29000.29000.27000.27000.270021,817
Apr 8, 20240.28000.29000.28000.28000.280046,217
Apr 5, 20240.28000.28500.28000.28000.280023,003
Apr 4, 20240.29000.29000.27500.27500.275071,677
Apr 3, 20240.27000.28000.27000.28000.280037,517
Apr 2, 20240.28000.28000.28000.28000.2800-
Apr 1, 20240.28000.28000.27500.28000.280012,268
Mar 28, 20240.28500.28500.28000.28000.280010,535
Mar 27, 20240.26500.28000.25000.28000.280052,821
Mar 26, 20240.27000.27000.26500.26500.265021,503
Mar 25, 20240.28000.28000.27000.27000.270028,000
Mar 22, 20240.29000.29000.27000.27500.275012,903
Mar 21, 20240.28500.28500.28500.28500.2850500
Mar 20, 20240.27000.28500.26500.28500.285039,013
Mar 19, 20240.27500.27500.26000.27000.270036,313
Mar 18, 20240.27500.28000.26500.28000.280065,518
Mar 15, 20240.23000.28000.23000.28000.2800156,304
Mar 14, 20240.23000.23000.23000.23000.23008,725
Mar 13, 20240.22500.23000.22500.23000.230055,449
Mar 12, 20240.22500.22500.22000.22000.220033,000
Mar 11, 20240.23500.23500.21500.23000.2300144,604
Mar 8, 20240.26000.26000.23500.23500.2350403,343
Mar 7, 20240.26000.26500.26000.26000.260053,929
Mar 6, 20240.27500.27500.26000.26000.260041,268
Mar 5, 20240.28500.29000.27500.27500.2750145,600
Mar 4, 20240.29000.29000.29000.29000.290018,003
Mar 1, 20240.29500.29500.29500.29500.295081,531
Feb 29, 20240.29000.29500.28500.29500.295047,019
Feb 28, 20240.29500.29500.28500.29000.290067,500
Feb 27, 20240.30000.30000.29000.29500.2950172,076
Feb 26, 20240.31500.31500.31000.31000.31009,288
Feb 23, 20240.31500.31500.31500.31500.315021,500
Feb 22, 20240.31500.31500.31500.31500.315028,825
Feb 21, 20240.34500.34500.31500.32000.3200162,700
Feb 20, 20240.36500.36500.35000.35000.35009,500
Feb 16, 20240.37000.37000.34500.37000.370021,500
Feb 15, 20240.35000.37000.35000.37000.370035,320
Feb 14, 20240.34500.35000.33000.34500.345031,000
Feb 13, 20240.35000.35000.34500.34500.345042,050
Feb 12, 20240.37500.37500.35500.35500.355083,257
Feb 9, 20240.39500.39500.38000.38000.3800111,200
Feb 8, 20240.41000.41000.39000.40500.405039,202
Feb 7, 20240.42000.42000.41000.41000.410011,000
Feb 6, 20240.40000.42000.38500.42000.420037,736
Feb 5, 20240.36000.41500.36000.41000.410092,500
Feb 2, 20240.37000.37000.36500.37000.370034,910
Feb 1, 20240.37000.38000.36500.37500.375037,500
Jan 31, 20240.36000.37000.36000.36500.3650106,500
Jan 30, 20240.35000.37000.34500.36500.365098,500
Jan 29, 20240.35000.35500.34500.35500.355014,300
Jan 26, 20240.36500.36500.35500.35500.35505,500
Jan 25, 20240.33500.36500.33500.36500.365042,000
Jan 24, 20240.31000.34000.31000.33500.335036,500

Related Tickers