Toronto - Delayed Quote CAD

VIQ Solutions Inc. (VQS.TO)

Compare
0.2500
+0.0150
+(6.38%)
At close: January 24 at 12:55:20 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.24000.25000.24000.25000.250065,000
Jan 23, 20250.24000.24000.24000.24000.240070,600
Jan 22, 20250.26000.26000.24000.26000.260022,500
Jan 21, 20250.25000.26000.23000.26000.2600231,500
Jan 20, 20250.25000.25000.24000.25000.250045,300
Jan 17, 20250.21000.25000.21000.25000.250090,900
Jan 16, 20250.20000.21000.20000.21000.21006,000
Jan 15, 20250.21000.22000.20000.22000.220011,200
Jan 14, 20250.20000.22000.20000.22000.220023,500
Jan 13, 20250.22000.22000.22000.22000.220012,500
Jan 10, 20250.22000.23000.21000.22000.220038,500
Jan 9, 20250.23000.23000.22000.22000.220011,500
Jan 8, 20250.23000.24000.22000.22000.220040,500
Jan 7, 20250.25000.25000.22000.24000.240071,800
Jan 6, 20250.22000.24000.21000.24000.2400163,000
Jan 3, 20250.20000.22000.20000.22000.220085,000
Jan 2, 20250.18000.22000.18000.21000.2100198,900
Dec 31, 20240.16000.19000.16000.18000.1800328,600
Dec 30, 20240.17000.19000.17000.19000.190014,900
Dec 27, 20240.19000.19000.17000.17000.17007,400
Dec 24, 20240.18000.18000.17000.18000.18004,000
Dec 23, 20240.19000.19000.19000.19000.19005,600
Dec 20, 20240.18000.19000.18000.19000.190015,200
Dec 19, 20240.19000.19000.18000.19000.19008,300
Dec 18, 20240.17000.19000.17000.18000.180064,000
Dec 17, 20240.19000.19000.17000.17000.170058,300
Dec 16, 20240.17000.19000.17000.19000.190021,600
Dec 13, 20240.17000.19000.17000.19000.190010,800
Dec 12, 20240.17000.18000.17000.18000.18006,000
Dec 11, 20240.18000.18000.18000.18000.180036,300
Dec 10, 20240.19000.20000.17000.17000.170049,500
Dec 9, 20240.20000.20000.20000.20000.20001,000
Dec 6, 20240.18000.20000.18000.19000.190016,800
Dec 5, 20240.19000.20000.18000.20000.200053,500
Dec 4, 20240.18000.19000.18000.18000.180016,900
Dec 3, 20240.18000.20000.18000.20000.200015,500
Dec 2, 20240.20000.20000.19000.20000.20001,500
Nov 29, 20240.20000.20000.18000.19000.19009,100
Nov 28, 20240.19000.19000.18000.18000.1800398,600
Nov 27, 20240.20000.22000.18000.19000.1900179,500
Nov 26, 20240.20000.22000.20000.22000.220028,000
Nov 25, 20240.20000.20000.19000.19000.190030,100
Nov 22, 20240.21000.22000.20000.20000.200041,500
Nov 21, 20240.19000.21000.19000.20000.200082,300
Nov 20, 20240.19000.19000.18000.18000.180017,700
Nov 19, 20240.22000.23000.19000.20000.2000109,700
Nov 18, 20240.20000.23000.20000.20000.200014,100
Nov 15, 20240.23000.24000.22000.23000.2300168,700
Nov 14, 20240.24000.25000.23000.25000.250029,400
Nov 13, 20240.25000.25000.23000.24000.240051,200
Nov 12, 20240.25000.25000.23000.25000.250042,500
Nov 11, 20240.24000.25000.22000.24000.240033,200
Nov 8, 20240.25000.25000.23000.24000.240027,200
Nov 7, 20240.26000.26000.26000.26000.2600-
Nov 6, 20240.23000.26000.23000.26000.26008,300
Nov 5, 20240.24000.26000.23000.24000.240012,000
Nov 4, 20240.24000.24000.24000.24000.2400-
Nov 1, 20240.25000.26000.24000.24000.240053,200
Oct 31, 20240.26000.26000.25000.25000.250016,500
Oct 30, 20240.26000.26000.24000.25000.2500168,700
Oct 29, 20240.26000.27000.25000.25000.250044,500
Oct 28, 20240.27000.27000.25000.26000.260060,300
Oct 25, 20240.25000.28000.25000.27000.2700115,200
Oct 24, 20240.27000.27000.25000.27000.270029,300
Oct 23, 20240.24000.27000.24000.26000.260076,400
Oct 22, 20240.24000.26000.23000.26000.260062,100
Oct 21, 20240.23000.24000.23000.23000.230031,100
Oct 18, 20240.24000.25000.23000.24000.2400134,300
Oct 17, 20240.23000.24000.21000.24000.240098,000
Oct 16, 20240.24000.24000.21000.21000.21005,000
Oct 15, 20240.21000.23000.21000.23000.23004,800
Oct 11, 20240.23000.23000.21000.22000.220045,500
Oct 10, 20240.21000.24000.21000.22000.220013,300
Oct 9, 20240.22000.22000.21000.22000.220026,000
Oct 8, 20240.22000.22000.20000.22000.220037,100
Oct 7, 20240.22000.22000.21000.22000.220044,900
Oct 4, 20240.21000.22000.21000.22000.220015,500
Oct 3, 20240.21000.21000.18000.21000.210050,600
Oct 2, 20240.20000.21000.20000.21000.21006,200
Oct 1, 20240.21000.21000.21000.21000.2100-
Sep 30, 20240.20000.21000.20000.21000.21008,500
Sep 27, 20240.21000.21000.21000.21000.2100-
Sep 26, 20240.19000.21000.19000.21000.210081,000
Sep 25, 20240.19000.20000.19000.20000.200019,000
Sep 24, 20240.20000.20000.19000.19000.190040,300
Sep 23, 20240.20000.21000.20000.20000.200012,300
Sep 20, 20240.20000.20000.19000.20000.200022,600
Sep 19, 20240.19000.21000.19000.20000.200019,500
Sep 18, 20240.20000.20000.19000.19000.190011,700
Sep 17, 20240.19000.19000.19000.19000.19001,500
Sep 16, 20240.21000.21000.18000.18000.18004,500
Sep 13, 20240.19000.21000.19000.21000.210013,000
Sep 12, 20240.19000.21000.19000.20000.20006,000
Sep 11, 20240.21000.21000.21000.21000.21009,100
Sep 10, 20240.19000.21000.19000.21000.21002,000
Sep 9, 20240.20000.22000.19000.21000.210026,400
Sep 6, 20240.21000.22000.19000.20000.200055,000
Sep 5, 20240.22000.22000.21000.22000.220019,500
Sep 4, 20240.23000.23000.22000.23000.230010,000
Sep 3, 20240.22000.22000.22000.22000.2200500
Aug 30, 20240.23000.23000.20000.23000.230061,000
Aug 29, 20240.23000.24000.23000.24000.240010,500
Aug 28, 20240.22000.23000.22000.23000.23009,500
Aug 27, 20240.22000.23000.22000.23000.23002,500
Aug 26, 20240.23000.23000.22000.23000.230029,800
Aug 23, 20240.23000.23000.22000.22000.220017,400
Aug 22, 20240.23000.24000.22000.23000.230023,400
Aug 21, 20240.23000.24000.23000.24000.240031,100
Aug 20, 20240.23000.25000.23000.25000.25002,500
Aug 19, 20240.25000.25000.23000.24000.240039,700
Aug 16, 20240.25000.25000.24000.24000.240023,100
Aug 15, 20240.25000.25000.25000.25000.250018,500
Aug 14, 20240.25000.25000.24000.25000.250047,500
Aug 13, 20240.24000.25000.24000.25000.250059,000
Aug 12, 20240.23000.24000.23000.24000.24007,000
Aug 9, 20240.23000.24000.22000.24000.240021,000
Aug 8, 20240.23000.24000.23000.23000.230029,000
Aug 7, 20240.23000.24000.23000.24000.240018,500
Aug 6, 20240.23000.24000.23000.24000.240019,600
Aug 2, 20240.23000.25000.23000.23000.23008,500
Aug 1, 20240.23000.24000.23000.24000.240022,000
Jul 31, 20240.25000.25000.23000.24000.240026,300
Jul 30, 20240.24000.24000.23000.23000.230023,500
Jul 29, 20240.25000.25000.24000.25000.250042,000
Jul 26, 20240.25000.25000.23000.24000.240012,500
Jul 25, 20240.24000.24000.24000.24000.2400600
Jul 24, 20240.25000.25000.23000.24000.240015,200
Jul 23, 20240.23000.24000.23000.23000.23007,000
Jul 22, 20240.24000.24000.24000.24000.24004,000
Jul 19, 20240.24000.25000.24000.25000.25003,500
Jul 18, 20240.24000.24000.24000.24000.24005,400
Jul 17, 20240.24000.24000.23000.23000.23004,500
Jul 16, 20240.23000.24000.23000.23000.230017,300
Jul 15, 20240.23000.24000.23000.24000.24008,400
Jul 12, 20240.24000.24000.23000.24000.24002,000
Jul 11, 20240.23000.24000.23000.23000.23007,300
Jul 10, 20240.24000.25000.23000.23000.230029,100
Jul 9, 20240.24000.24000.24000.24000.2400500
Jul 8, 20240.23000.24000.22000.24000.240042,800
Jul 5, 20240.23000.24000.23000.24000.240025,400
Jul 4, 20240.23000.25000.23000.23000.23004,500
Jul 3, 20240.25000.25000.25000.25000.2500800
Jul 2, 20240.24000.25000.23000.23000.23008,500
Jun 28, 20240.25000.25000.25000.25000.250023,400
Jun 27, 20240.24000.25000.23000.25000.250010,500
Jun 26, 20240.24000.24000.22000.22000.220040,400
Jun 25, 20240.25000.25000.23000.23000.230019,000
Jun 24, 20240.25000.25000.23000.24000.240027,500
Jun 21, 20240.26000.27000.23000.26000.2600306,800
Jun 20, 20240.25000.27000.25000.27000.270017,600
Jun 19, 20240.26000.26000.25000.25000.25003,000
Jun 18, 20240.26000.26000.25000.25000.250048,800
Jun 17, 20240.26000.26000.24000.26000.2600166,000
Jun 14, 20240.23000.23000.22000.22000.22005,000
Jun 13, 20240.23000.24000.22000.23000.230046,400
Jun 12, 20240.26000.26000.24000.24000.240011,300
Jun 11, 20240.27000.27000.24000.24000.240083,700
Jun 10, 20240.24000.27000.24000.27000.270079,600
Jun 7, 20240.24000.24000.23000.24000.240026,200
Jun 6, 20240.21000.24000.21000.23000.230059,500
Jun 5, 20240.22000.22000.20000.22000.220012,400
Jun 4, 20240.20000.20000.20000.20000.200017,100
Jun 3, 20240.22000.22000.20000.21000.210027,400
May 31, 20240.20000.21000.20000.20000.200020,200
May 30, 20240.21000.21000.21000.21000.2100-
May 29, 20240.22000.22000.21000.21000.2100108,000
May 28, 20240.22000.23000.21000.22000.220031,400
May 27, 20240.23000.23000.21000.23000.230029,500
May 24, 20240.21000.23000.21000.22000.220030,000
May 23, 20240.22000.23000.21000.22000.220036,000
May 22, 20240.21000.23000.21000.22000.220062,700
May 21, 20240.22000.22000.20000.21000.210023,500
May 17, 20240.20000.21000.20000.20000.200013,500
May 16, 20240.21000.21000.20000.20000.200043,700
May 15, 20240.20000.21000.20000.21000.210010,100
May 14, 20240.21000.21000.21000.21000.21008,100
May 13, 20240.21000.21000.21000.21000.2100-
May 10, 20240.21000.21000.21000.21000.210012,100
May 9, 20240.21000.21000.20000.21000.210018,000
May 8, 20240.20000.21000.20000.20000.200025,500
May 7, 20240.21000.21000.21000.21000.21005,600
May 6, 20240.20000.21000.20000.20000.200012,000
May 3, 20240.20000.21000.20000.20000.200010,700
May 2, 20240.21000.21000.21000.21000.2100300
May 1, 20240.21000.21000.19000.21000.210034,000
Apr 30, 20240.21000.21000.20000.20000.200018,000
Apr 29, 20240.20000.20000.20000.20000.200041,100
Apr 26, 20240.22000.22000.22000.22000.22001,000
Apr 25, 20240.21000.22000.21000.22000.220010,000
Apr 24, 20240.22000.23000.21000.21000.210019,500
Apr 23, 20240.22000.23000.21000.22000.220046,900
Apr 22, 20240.20000.20000.20000.20000.20004,600
Apr 19, 20240.23000.23000.21000.21000.210019,600
Apr 18, 20240.22000.22000.21000.22000.220013,000
Apr 17, 20240.23000.23000.22000.22000.22005,100
Apr 16, 20240.23000.23000.23000.23000.23001,400
Apr 15, 20240.22000.23000.22000.23000.23007,600
Apr 12, 20240.24000.25000.22000.22000.220071,500
Apr 11, 20240.25000.26000.23000.23000.230026,000
Apr 10, 20240.22000.25000.22000.23000.230017,100
Apr 9, 20240.23000.23000.22000.22000.220027,500
Apr 8, 20240.23000.23000.23000.23000.23001,800
Apr 5, 20240.23000.23000.23000.23000.23005,100
Apr 4, 20240.21000.24000.21000.23000.230065,500
Apr 3, 20240.20000.23000.20000.20000.200052,300
Apr 2, 20240.21000.22000.20000.22000.220034,500
Apr 1, 20240.22000.22000.21000.21000.210044,700
Mar 28, 20240.24000.24000.22000.22000.220099,700
Mar 27, 20240.25000.27000.24000.24000.240037,100
Mar 26, 20240.25000.26000.24000.25000.250035,500
Mar 25, 20240.28000.28000.24000.24000.2400105,700
Mar 22, 20240.25000.27000.24000.25000.250058,600
Mar 21, 20240.26000.26000.25000.26000.260047,500
Mar 20, 20240.26000.28000.26000.26000.260068,200
Mar 19, 20240.26000.27000.26000.27000.2700121,100
Mar 18, 20240.26000.27000.24000.25000.250079,300
Mar 15, 20240.25000.26000.25000.25000.250013,000
Mar 14, 20240.25000.26000.25000.26000.2600115,000
Mar 13, 20240.26000.26000.24000.25000.250074,000
Mar 12, 20240.26000.27000.24000.27000.270037,400
Mar 11, 20240.24000.25000.22000.23000.230058,200
Mar 8, 20240.28000.28000.22000.22000.2200101,900
Mar 7, 20240.23000.29000.23000.27000.2700513,800
Mar 6, 20240.22000.23000.22000.22000.2200146,700
Mar 5, 20240.18000.22000.18000.21000.2100200,300
Mar 4, 20240.17000.19000.16000.18000.180098,200
Mar 1, 20240.16000.17000.16000.17000.170034,500
Feb 29, 20240.16000.17000.14000.16000.1600141,600
Feb 28, 20240.16000.16000.14000.14000.140060,500
Feb 27, 20240.16000.16000.15000.16000.160031,500
Feb 26, 20240.16000.16000.16000.16000.160010,800
Feb 23, 20240.15000.16000.15000.16000.16008,000
Feb 22, 20240.14000.15000.14000.15000.15006,500
Feb 21, 20240.16000.16000.15000.15000.150015,000
Feb 20, 20240.16000.16000.16000.16000.160017,000
Feb 16, 20240.15000.16000.14000.14000.140017,200
Feb 15, 20240.16000.16000.15000.16000.160032,000
Feb 14, 20240.14000.17000.14000.17000.170049,500
Feb 13, 20240.16000.16000.14000.14000.1400295,200
Feb 12, 20240.17000.17000.16000.16000.160028,200
Feb 9, 20240.19000.19000.17000.17000.170034,600
Feb 8, 20240.15000.17000.14000.17000.170092,600
Feb 7, 20240.17000.17000.14000.14000.1400153,800
Feb 6, 20240.19000.19000.18000.18000.180050,300
Feb 5, 20240.21000.21000.18000.18000.180083,900
Feb 2, 20240.21000.21000.20000.21000.210041,700
Feb 1, 20240.21000.22000.20000.22000.220030,400
Jan 31, 20240.22000.22000.21000.21000.210044,600
Jan 30, 20240.23000.23000.21000.22000.220036,000
Jan 29, 20240.23000.23000.21000.22000.220013,000
Jan 26, 20240.23000.23000.21000.21000.210078,200
Jan 25, 20240.23000.24000.23000.23000.230014,500
Jan 24, 20240.22000.24000.22000.24000.240018,100

Related Tickers