Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Vortex Energy Corp. (VRTX.CN)

Compare
0.4000
+0.0700
+(21.21%)
At close: April 10 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.38000.52000.31500.40000.400030,157
Apr 9, 20250.39000.39000.33000.33000.33009,288
Apr 8, 20250.55000.55000.55000.55000.55005,503
Apr 7, 20250.69000.69000.49500.57000.57002,000
Apr 4, 20250.84000.84000.40000.68000.680023,305
Apr 3, 20251.50001.50001.50001.50001.50002,192
Apr 2, 20251.50001.50001.50001.50001.50001,164
Apr 1, 2025 1:10 Stock Splits
Apr 1, 20250.11000.11000.11000.11000.110010
Mar 31, 20250.75000.75000.75000.75000.7500-
Mar 28, 20250.75000.75000.75000.75000.75007,416
Mar 27, 20250.70000.70000.70000.70000.7000913
Mar 26, 20250.70000.70000.70000.70000.7000-
Mar 25, 20250.70000.70000.70000.70000.70004,000
Mar 24, 20250.60000.60000.60000.60000.6000-
Mar 21, 20250.70000.70000.60000.60000.60001,706
Mar 20, 20250.70000.70000.70000.70000.7000-
Mar 19, 20250.70000.75000.70000.70000.70008,400
Mar 18, 20250.75000.75000.75000.75000.7500-
Mar 17, 20250.80000.80000.75000.75000.75009,511
Mar 14, 20250.85000.85000.85000.85000.8500-
Mar 13, 20250.75000.85000.75000.85000.8500200
Mar 12, 20250.75000.75000.75000.75000.7500-
Mar 11, 20250.80000.80000.70000.75000.750011,651
Mar 10, 20251.20001.20000.75000.75000.75006,238
Mar 7, 20250.85000.85000.85000.85000.8500-
Mar 6, 20251.45001.45000.85000.85000.85001,901
Mar 5, 20250.90001.10000.85001.10001.10007,600
Mar 4, 20251.00001.00001.00001.00001.0000-
Mar 3, 20251.00001.00001.00001.00001.0000100
Feb 28, 20250.90001.00000.90001.00001.00003,400
Feb 27, 20251.20001.25000.95000.95000.950027,969
Feb 26, 20250.95001.50000.95001.25001.250036,350
Feb 25, 20250.75000.90000.70000.90000.900021,869
Feb 24, 20250.65000.70000.65000.70000.70007,050
Feb 21, 20250.55000.55000.55000.55000.5500-
Feb 20, 20250.55000.55000.55000.55000.55003,600
Feb 19, 20250.55000.55000.50000.50000.500010,554
Feb 18, 20250.50000.50000.50000.50000.500020,551
Feb 14, 20250.50000.50000.50000.50000.5000420
Feb 13, 20250.50000.50000.50000.50000.50003,611
Feb 12, 20250.45000.45000.45000.45000.45001,000
Feb 11, 20250.50000.50000.50000.50000.5000500
Feb 10, 20250.45000.45000.45000.45000.4500-
Feb 7, 20250.45000.45000.45000.45000.4500-
Feb 6, 20250.40000.45000.40000.45000.45004,400
Feb 5, 20250.45000.45000.40000.40000.400013,202
Feb 4, 20250.50000.50000.45000.45000.4500450
Feb 3, 20250.45000.45000.40000.40000.400014,650
Jan 31, 20250.60000.60000.50000.50000.500030,407
Jan 30, 20250.50000.55000.50000.55000.550012,480
Jan 29, 20250.50000.50000.50000.50000.5000435
Jan 28, 20250.50000.50000.45000.50000.50003,200
Jan 27, 20250.50000.50000.50000.50000.500010,350
Jan 24, 20250.45000.45000.45000.45000.45007,260
Jan 23, 20250.45000.45000.45000.45000.45002,000
Jan 22, 20250.45000.45000.45000.45000.4500700
Jan 21, 20250.50000.50000.40000.40000.400014,221
Jan 20, 20250.45000.45000.45000.45000.45001,290
Jan 17, 20250.45000.50000.45000.50000.500012,201
Jan 16, 20250.40000.45000.40000.45000.45005,950
Jan 15, 20250.45000.45000.40000.40000.40009,859
Jan 14, 20250.40000.45000.40000.40000.400013,000
Jan 13, 20250.45000.45000.40000.40000.400027,584
Jan 10, 20250.40000.45000.40000.40000.40002,433
Jan 9, 20250.45000.45000.40000.40000.400027,150
Jan 8, 20250.45000.50000.45000.45000.450013,511
Jan 7, 20250.50000.50000.45000.45000.45001,230
Jan 6, 20250.50000.50000.45000.45000.450023,216
Jan 3, 20250.50000.50000.50000.50000.50002,050
Jan 2, 20250.50000.55000.45000.45000.4500114,142
Dec 31, 20240.40000.45000.40000.45000.450014,978
Dec 30, 20240.45000.45000.40000.40000.400054,770
Dec 27, 20240.50000.50000.50000.50000.5000460
Dec 24, 20240.50000.50000.45000.45000.45002,700
Dec 23, 20240.45000.50000.45000.45000.45007,278
Dec 20, 20240.45000.50000.45000.45000.45005,487
Dec 19, 20240.50000.50000.45000.45000.450026,096
Dec 18, 20240.50000.50000.45000.45000.450020,700
Dec 17, 20240.50000.50000.50000.50000.50005,150
Dec 16, 20240.50000.50000.45000.45000.45001,920
Dec 13, 20240.55000.55000.45000.45000.45005,500
Dec 12, 20240.55000.55000.50000.50000.50002,200
Dec 11, 20240.55000.55000.50000.50000.50004,560
Dec 10, 20240.55000.55000.50000.50000.50002,500
Dec 9, 20240.50000.55000.50000.50000.50005,600
Dec 6, 20240.55000.55000.50000.50000.50001,500
Dec 5, 20240.50000.50000.50000.50000.500038,600
Dec 4, 20240.55000.55000.45000.45000.450068,415
Dec 3, 20240.50000.55000.50000.55000.55009,900
Dec 2, 20240.55000.55000.50000.55000.55001,303
Nov 29, 20240.50000.55000.50000.55000.55005,550
Nov 28, 20240.55000.55000.50000.50000.50001,650
Nov 27, 20240.55000.55000.50000.50000.50009,772
Nov 26, 20240.55000.55000.50000.50000.500017,784
Nov 25, 20240.55000.60000.55000.55000.55003,902
Nov 22, 20240.60000.60000.55000.55000.55005,455
Nov 21, 20240.60000.60000.55000.55000.55006,800
Nov 20, 20240.60000.60000.55000.55000.550025,513
Nov 19, 20240.60000.60000.55000.55000.550013,976
Nov 18, 20240.60000.65000.55000.55000.55007,511
Nov 15, 20240.60000.65000.60000.60000.600015,850
Nov 14, 20240.55000.60000.55000.60000.60008,405
Nov 13, 20240.60000.60000.60000.60000.60005,000
Nov 12, 20240.60000.60000.55000.55000.55009,700
Nov 11, 20240.60000.60000.55000.60000.600012,980
Nov 8, 20240.60000.60000.55000.60000.600031,911
Nov 7, 20240.60000.65000.55000.55000.550065,630
Nov 6, 20240.60000.60000.60000.60000.60005,920
Nov 5, 20240.70000.70000.60000.60000.60009,405
Nov 4, 20240.65000.70000.65000.65000.65003,426
Nov 1, 20240.75000.75000.65000.65000.650027,069
Oct 31, 20240.85000.85000.70000.70000.700038,892
Oct 30, 20240.90000.90000.80000.80000.800032,286
Oct 29, 20240.90000.90000.90000.90000.900012,316
Oct 28, 20240.95000.95000.90000.90000.90006,813
Oct 25, 20240.95000.95000.95000.95000.950011,025
Oct 24, 20240.95000.95000.95000.95000.950020,360
Oct 23, 20241.00001.00000.95000.95000.95001,150
Oct 22, 20241.00001.00000.95000.95000.95009,000
Oct 21, 20241.00001.00001.00001.00001.00001,203
Oct 18, 20241.00001.00000.95001.00001.00005,320
Oct 17, 20241.00001.00000.95000.95000.95003,142
Oct 16, 20241.00001.05000.95000.95000.95005,017
Oct 15, 20241.00001.00000.95001.00001.00007,500
Oct 11, 20241.00001.00000.95000.95000.95001,560
Oct 10, 20241.00001.00000.95000.95000.95003,500
Oct 9, 20241.00001.05000.95000.95000.950020,032
Oct 8, 20241.00001.00000.95001.00001.00006,400
Oct 7, 20240.95001.00000.95000.95000.950016,928
Oct 4, 20240.95001.00000.95000.95000.95003,885
Oct 3, 20241.05001.05000.95000.95000.950016,756
Oct 2, 20241.10001.10001.00001.05001.050010,652
Oct 1, 20241.15001.15001.00001.00001.000015,800
Sep 30, 20241.10001.15001.10001.10001.10009,538
Sep 27, 20241.15001.15001.10001.10001.10002,720
Sep 26, 20241.25001.25001.10001.10001.10003,953
Sep 25, 20241.10001.20001.10001.20001.20009,400
Sep 24, 20241.05001.05001.00001.05001.05008,963
Sep 23, 20241.15001.15001.05001.05001.050017,131
Sep 20, 20241.15001.15001.05001.10001.10007,400
Sep 19, 20241.15001.20001.10001.10001.1000112,280
Sep 18, 20241.15001.20001.15001.15001.15004,350
Sep 17, 20241.20001.20001.10001.15001.15007,600
Sep 16, 20241.20001.20001.15001.20001.20005,257
Sep 13, 20241.30001.30001.20001.20001.20001,086
Sep 12, 20241.35001.40001.30001.30001.30003,640
Sep 11, 20241.35001.35001.30001.30001.30003,761
Sep 10, 20241.35001.35001.25001.25001.25002,067
Sep 9, 20241.35001.40001.35001.35001.35008,300
Sep 6, 20241.40001.40001.35001.35001.35006,700
Sep 5, 20241.40001.40001.35001.35001.35004,050
Sep 4, 20241.45001.45001.35001.35001.35009,245
Sep 3, 20241.40001.45001.40001.40001.40002,038
Aug 30, 20241.45001.45001.45001.45001.450025,159
Aug 29, 20241.45001.50001.40001.45001.45006,444
Aug 28, 20241.45001.45001.40001.40001.40001,452
Aug 27, 20241.50001.50001.45001.45001.4500950
Aug 26, 20241.50001.50001.45001.45001.45006,750
Aug 23, 20241.50001.50001.45001.50001.50003,250
Aug 22, 20241.55001.55001.50001.50001.50003,760
Aug 21, 20241.55001.60001.50001.50001.50005,295
Aug 20, 20241.65001.65001.45001.50001.500015,612
Aug 19, 20241.65001.65001.60001.60001.60002,817
Aug 16, 20241.65001.70001.65001.65001.65002,900
Aug 15, 20241.65001.70001.65001.67501.6750525
Aug 14, 20241.75001.75001.65001.65001.65005,450
Aug 13, 20241.75001.75001.65001.65001.65002,900
Aug 12, 20241.75001.75001.70001.70001.70005,950
Aug 9, 20241.75001.75001.65001.65001.65001,490
Aug 8, 20241.85001.85001.70001.75001.75008,460
Aug 7, 20241.85001.85001.80001.80001.80008,131
Aug 6, 20241.80001.85001.80001.80001.8000268
Aug 2, 20241.90001.95001.80001.85001.85005,112
Aug 1, 20242.00002.00001.95002.00002.00007,800
Jul 31, 20241.80001.90001.80001.90001.90001,770
Jul 30, 20242.05002.10001.80001.80001.800030,187
Jul 29, 20242.05002.05002.00002.05002.05002,300
Jul 26, 20242.10002.10002.00002.00002.000012,200
Jul 25, 20241.95002.05001.95002.00002.00001,921
Jul 24, 20241.90002.00001.90002.00002.00005,009
Jul 23, 20242.00002.00002.00002.00002.0000650
Jul 22, 20241.95002.00001.95002.00002.00002,973
Jul 19, 20242.00002.00001.95001.95001.9500450
Jul 18, 20242.10002.10001.95002.05002.05002,220
Jul 17, 20242.10002.10002.00002.00002.00004,738
Jul 16, 20242.00002.00001.95002.00002.00001,450
Jul 15, 20242.00002.05001.90001.95001.95004,920
Jul 12, 20242.00002.00002.00002.00002.00001,499
Jul 11, 20242.00002.00001.95001.95001.95005,280
Jul 10, 20242.10002.10002.00002.00002.00007,300
Jul 9, 20242.20002.20002.05002.05002.05003,846
Jul 8, 20242.10002.25002.05002.25002.25009,905
Jul 5, 20242.15002.15002.05002.05002.0500798
Jul 4, 20242.10002.10002.10002.10002.10002,180
Jul 3, 20242.35002.35002.10002.10002.10001,750
Jul 2, 20242.20002.20002.00002.10002.10008,054
Jun 28, 20242.15002.20002.15002.15002.15009,815
Jun 27, 20242.20002.20002.05002.05002.05005,518
Jun 26, 20242.20002.20002.15002.20002.20005,418
Jun 25, 20242.20002.25002.20002.20002.20001,862
Jun 24, 20242.25002.25002.15002.15002.15003,714
Jun 21, 20242.20002.30001.85002.20002.20008,775
Jun 20, 20242.25002.30002.20002.20002.20003,077
Jun 19, 20242.35002.35002.25002.25002.25001,200
Jun 18, 20242.30002.35002.25002.30002.30002,810
Jun 17, 20242.35002.35002.25002.25002.25004,979
Jun 14, 20242.35002.35002.30002.30002.30002,320
Jun 13, 20242.40002.40002.35002.35002.35001,635
Jun 12, 20242.50002.55002.40002.40002.40006,914
Jun 11, 20242.50002.50002.45002.45002.4500819
Jun 10, 20242.30002.45002.30002.40002.40002,492
Jun 7, 20242.40002.40002.30002.30002.30004,070
Jun 6, 20242.70002.70002.30002.40002.400018,267
Jun 5, 20242.05002.60002.05002.60002.600018,683
Jun 4, 20242.20002.20002.20002.20002.2000240
Jun 3, 20242.20002.20002.10002.10002.100010,110
May 31, 20242.15002.20002.15002.20002.2000400
May 30, 20242.15002.25002.15002.15002.15003,500
May 29, 20242.25002.25002.15002.20002.20003,045
May 28, 20242.20002.20002.10002.20002.20005,160
May 27, 20242.20002.20002.15002.15002.15001,850
May 24, 20242.15002.15002.10002.15002.15002,372
May 23, 20242.10002.10002.05002.10002.10007,011
May 22, 20242.10002.10002.05002.10002.10004,703
May 21, 20242.10002.10002.00002.00002.000010,745
May 17, 20242.10002.10002.05002.05002.05005,959
May 16, 20242.10002.10002.00002.05002.050015,065
May 15, 20242.10002.10002.00002.05002.05005,156
May 14, 20242.05002.10002.00002.10002.10002,075
May 13, 20242.05002.10002.00002.10002.10004,893
May 10, 20242.10002.10002.00002.10002.10008,080
May 9, 20242.10002.10002.05002.10002.1000946
May 8, 20242.10002.15002.00002.10002.10002,900
May 7, 20242.05002.05002.05002.05002.0500610
May 6, 20242.10002.15002.00002.10002.10006,589
May 3, 20242.10002.10002.05002.05002.050012,650
May 2, 20241.90001.95001.90001.95001.95002,599
May 1, 20241.95001.95001.85001.85001.85002,860
Apr 30, 20241.95002.00001.90001.90001.90004,480
Apr 29, 20242.05002.10001.85001.90001.900021,752
Apr 26, 20242.20002.20002.05002.10002.10004,350
Apr 25, 20242.20002.20002.05002.15002.15004,871
Apr 24, 20242.20002.20002.10002.15002.15005,400
Apr 23, 20242.25002.25002.15002.15002.15002,400
Apr 22, 20242.30002.30002.10002.25002.250046,350
Apr 19, 20242.35002.35002.20002.25002.25001,231
Apr 18, 20242.35002.35002.25002.25002.2500705
Apr 17, 20242.35002.35002.15002.30002.30001,113
Apr 16, 20242.35002.35002.15002.20002.200013,675
Apr 15, 20242.40002.40002.20002.25002.25001,965
Apr 12, 20242.35002.35002.25002.30002.30003,964
Apr 11, 20242.25002.35002.25002.30002.300013,259
Apr 10, 20242.30002.30002.20002.25002.25002,683

Related Tickers

INTG.CN IntegralMet
1.0400
-0.95%
 
9CH.F Galan Lithium Limited
0.0512
0.00%
 
REMRF Atlas Salt Inc.
0.2700
+3.85%
 
VBAM.CN Vital Battery Metals Inc.
0.1100
-8.33%
 
AZT.V Aztec Minerals Corp.
0.1600
0.00%
 
NRVTF Noram Lithium Corp.
0.0750
-0.13%
 
LBNK.V LithiumBank Resources Corp.
0.2550
-8.93%
 
DEFN.V Defense Metals Corp.
0.1400
+3.70%
 
NKL.V Nickel 28 Capital Corp.
0.5500
-6.78%
 
MNRG.V Monumental Energy Corp.
0.0700
0.00%