Toronto - Delayed Quote CAD

Vertiqal Studios Corp. (VRTS.TO)

0.0150

0.0000

(0.00%)

At close: January 31 at 3:45:59 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jan 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	163,600
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	41,582
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	11,308
Jan 22, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	402,941
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,308
Jan 20, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	18,834
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	25,308
Jan 16, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	2,137,308
Jan 15, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	457,700
Jan 14, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	1,794,000
Jan 13, 2025	0.0150	0.0150	0.0125	0.0125	0.0125	988,419
Jan 10, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	31,182
Jan 9, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	97,385
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	428,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,339,000
Jan 6, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	3,960,375
Jan 3, 2025	0.0250	0.0300	0.0250	0.0250	0.0250	686,115
Jan 2, 2025	0.0150	0.0250	0.0150	0.0250	0.0250	736,557
Dec 31, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	168,338
Dec 30, 2024	0.0150	0.0250	0.0150	0.0150	0.0150	2,502,524
Dec 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,410,639
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	177,722
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	267,000
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	258,681
Dec 18, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	33,232
Dec 17, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	546,000
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,744,000
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	53,193
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,500
Dec 10, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	230,615
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,026
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,179
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Dec 3, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	90,357
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,924
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,308
Nov 28, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	28,928
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,308
Nov 26, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	167,010
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	429,000
Nov 21, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	12,285
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,126
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,620
Nov 14, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	142,297
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	363,000
Nov 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	54,308
Nov 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	14,332
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,333
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Nov 5, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	31,325
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	124,696
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	104,833
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	496,000
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,075
Oct 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	213,234
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,614
Oct 23, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	15,308
Oct 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	183,713
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,582
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	751,430
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,300
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,308
Oct 10, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	17,000
Oct 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Oct 8, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	250,433
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	769,649
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	207,348
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,609
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,212
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,368
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,127
Sep 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	325,153
Sep 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	170,807
Sep 24, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	571,683
Sep 23, 2024	0.0100	0.0250	0.0100	0.0200	0.0200	1,240,059
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 19, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	391,552
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	145,000
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,374
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,543
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,566
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,242
Sep 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	327,097
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,999
Sep 9, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	12,616
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,308
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	64,308
Sep 3, 2024	0.0100	0.0200	0.0100	0.0150	0.0150	80,088
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,818
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,616
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,999
Aug 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	9,616
Aug 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	32,983
Aug 23, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	47,308
Aug 22, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	816,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,200
Aug 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	232,001
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,700
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,857
Aug 14, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	23,756
Aug 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	38,430
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,101
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,000
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	84,000
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,600
Jul 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,993
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,810
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	37,000
Jul 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	21,222
Jul 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,500
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 22, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	133,483
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,103
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,706
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	219,761
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,479
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,000
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,217
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,232
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,501
Jul 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	36,840
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	108,964
Jun 27, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,000
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Jun 24, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	34,110
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,039
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	89,626
Jun 14, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	57,657
Jun 13, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	146,112
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,288
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,051
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,571
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,166
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,997
Jun 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,723
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,667
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,624
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,925
May 23, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	62,384
May 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	102,252
May 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	733,926
May 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	27,782
May 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	117,232
May 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	8,909
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	188,676
May 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
May 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,078
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,834
May 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,779
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	113,750
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,784
Apr 23, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	203,427
Apr 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	193,130
Apr 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	290,490
Apr 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	33,997
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,045
Apr 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	27,085
Apr 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	374,600
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	824,447
Apr 9, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,768,163
Apr 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	287,666
Apr 5, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	74,400
Apr 4, 2024	0.0200	0.0200	0.0100	0.0150	0.0150	1,701,294
Apr 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,265
Apr 2, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	113,200
Apr 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Mar 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	68,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	163,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,000
Mar 18, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	18,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	253,000
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
Mar 8, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	286,500
Mar 7, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	389,600
Mar 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	889,000
Mar 5, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,000
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,984
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	113,006
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	407,577
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	878,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	203,200
Feb 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	161,835
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	289,000
Feb 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	18,100
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	98,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	81,000
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	332,000
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 1, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	139,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,782

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vertiqal Studios Corp. (VRTS.TO)