TSXV - Free Realtime Quote CAD

Vertex Resource Group Ltd. (VTX.V)

Compare
0.2400
0.0000
(0.00%)
As of April 15 at 3:54:30 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.24000.24000.24000.24000.240013,105
Apr 14, 20250.23500.24000.23500.24000.24004,000
Apr 11, 20250.23000.23500.23000.23000.23004,200
Apr 10, 20250.21000.21000.21000.21000.210013,000
Apr 9, 20250.21500.21500.21000.21000.210091,000
Apr 8, 20250.20000.23500.20000.23500.23503,700
Apr 7, 20250.20500.20500.18500.20000.200017,000
Apr 4, 20250.23000.23000.23000.23000.2300-
Apr 3, 20250.23000.23000.23000.23000.2300-
Apr 2, 20250.23000.23000.23000.23000.2300500
Apr 1, 20250.23000.23000.23000.23000.2300-
Mar 31, 20250.23000.23000.23000.23000.2300-
Mar 28, 20250.23000.23000.23000.23000.23004,000
Mar 27, 20250.23500.23500.23500.23500.2350-
Mar 26, 20250.23500.23500.23500.23500.23503,900
Mar 25, 20250.23500.23500.23500.23500.23509,000
Mar 24, 20250.24500.24500.23000.23000.230021,500
Mar 21, 20250.26000.26000.26000.26000.2600-
Mar 20, 20250.26000.26000.26000.26000.2600-
Mar 19, 20250.26000.26000.26000.26000.2600-
Mar 18, 20250.23000.26000.23000.26000.2600113,000
Mar 17, 20250.23500.24000.23000.23000.230058,000
Mar 14, 20250.23500.23500.23500.23500.2350-
Mar 13, 20250.23500.23500.23500.23500.2350-
Mar 12, 20250.24000.24000.23500.23500.235022,000
Mar 11, 20250.25000.25000.25000.25000.250030,000
Mar 10, 20250.25500.25500.25000.25000.250025,000
Mar 7, 20250.25500.25500.25500.25500.2550-
Mar 6, 20250.25500.25500.25500.25500.25502,000
Mar 5, 20250.28000.28000.27500.27500.2750138,500
Mar 4, 20250.26000.27500.26000.27500.275073,000
Mar 3, 20250.26000.26000.26000.26000.26005,000
Feb 28, 20250.25000.25000.25000.25000.25001,000
Feb 27, 20250.25000.25000.25000.25000.25002,400
Feb 26, 20250.25000.25000.25000.25000.250023,000
Feb 25, 20250.25000.25000.25000.25000.25009,000
Feb 24, 20250.25000.25000.25000.25000.25004,500
Feb 21, 20250.25000.25000.25000.25000.25002,500
Feb 20, 20250.24500.24500.24000.24000.24005,500
Feb 19, 20250.25500.25500.25000.25000.250046,500
Feb 18, 20250.25000.25000.25000.25000.25002,600
Feb 14, 20250.25500.25500.25500.25500.2550-
Feb 13, 20250.25500.25500.25500.25500.2550-
Feb 12, 20250.25500.25500.25500.25500.25502,500
Feb 11, 20250.25500.25500.25500.25500.2550-
Feb 10, 20250.25500.25500.25500.25500.2550-
Feb 7, 20250.28000.28000.25500.25500.25501,500
Feb 6, 20250.28000.28000.28000.28000.2800500
Feb 5, 20250.28000.28000.25500.28000.280074,200
Feb 4, 20250.27500.27500.27500.27500.275029,500
Feb 3, 20250.24500.24500.24500.24500.245013,500
Jan 31, 20250.24000.24000.24000.24000.2400-
Jan 30, 20250.24000.24000.24000.24000.2400-
Jan 29, 20250.24000.24000.24000.24000.2400-
Jan 28, 20250.24000.24000.24000.24000.240017,000
Jan 27, 20250.28000.28000.28000.28000.280016,700
Jan 24, 20250.27000.27500.27000.27500.275043,500
Jan 23, 20250.27500.27500.27500.27500.2750-
Jan 22, 20250.27500.27500.27500.27500.2750500
Jan 21, 20250.26000.26000.26000.26000.260022,500
Jan 20, 20250.26000.26000.26000.26000.2600-
Jan 17, 20250.26000.26000.26000.26000.260015,000
Jan 16, 20250.25000.25000.25000.25000.2500-
Jan 15, 20250.25000.25000.25000.25000.250034,700
Jan 14, 20250.23000.24500.22500.24000.240059,900
Jan 13, 20250.28000.28000.28000.28000.2800-
Jan 10, 20250.28000.28000.28000.28000.2800-
Jan 9, 20250.28000.28000.28000.28000.2800-
Jan 8, 20250.28000.28000.28000.28000.28001,900
Jan 7, 20250.28000.28000.28000.28000.28002,000
Jan 6, 20250.27500.28000.27500.28000.280018,700
Jan 3, 20250.26000.26000.26000.26000.260017,500
Jan 2, 20250.25000.26500.24000.26500.265024,000
Dec 31, 20240.25000.25000.25000.25000.2500-
Dec 30, 20240.25000.25000.25000.25000.2500-
Dec 27, 20240.25000.25000.25000.25000.25002,400
Dec 24, 20240.25000.25000.25000.25000.2500-
Dec 23, 20240.25000.25000.25000.25000.2500100,000
Dec 20, 20240.26000.26000.26000.26000.2600-
Dec 19, 20240.26000.26000.26000.26000.26001,500
Dec 18, 20240.26000.26000.26000.26000.260031,500
Dec 17, 20240.25500.25500.25500.25500.2550-
Dec 16, 20240.25000.25500.25000.25500.255049,500
Dec 13, 20240.25000.25000.25000.25000.2500-
Dec 12, 20240.25000.25000.25000.25000.2500-
Dec 11, 20240.25500.25500.25000.25000.250084,000
Dec 10, 20240.25000.25000.25000.25000.2500-
Dec 9, 20240.27500.27500.25000.25000.250058,400
Dec 6, 20240.28000.28000.25000.25500.2550136,200
Dec 5, 20240.29000.29000.28000.29000.290045,500
Dec 4, 20240.29000.29000.28500.28500.285041,500
Dec 3, 20240.29000.29000.29000.29000.290055,000
Dec 2, 20240.28500.28500.28500.28500.2850800
Nov 29, 20240.28500.28500.28500.28500.2850-
Nov 28, 20240.28500.28500.28500.28500.2850-
Nov 27, 20240.28500.28500.28500.28500.28501,500
Nov 26, 20240.28500.28500.28500.28500.285035,000
Nov 25, 20240.29000.29000.29000.29000.29009,000
Nov 22, 20240.29000.29000.28500.28500.28508,500
Nov 21, 20240.32500.32500.32000.32000.32002,000
Nov 20, 20240.28500.28500.28500.28500.28503,100
Nov 19, 20240.31000.33000.31000.31000.310017,000
Nov 18, 20240.30000.30000.30000.30000.300075,000
Nov 15, 20240.27500.27500.27500.27500.2750-
Nov 14, 20240.27500.27500.27500.27500.2750-
Nov 13, 20240.28000.28000.27500.27500.275010,000
Nov 12, 20240.30000.30000.30000.30000.3000500
Nov 11, 20240.31500.31500.31500.31500.3150-
Nov 8, 20240.31500.31500.31500.31500.31502,500
Nov 7, 20240.28000.31500.28000.31500.315081,500
Nov 6, 20240.26500.27000.26500.27000.270015,200
Nov 5, 20240.30000.30000.30000.30000.3000-
Nov 4, 20240.29500.30000.28000.30000.3000188,500
Nov 1, 20240.29500.34500.29500.34500.345012,600
Oct 31, 20240.28000.28000.28000.28000.280011,500
Oct 30, 20240.27000.27000.27000.27000.2700-
Oct 29, 20240.25500.27000.25500.27000.27008,000
Oct 28, 20240.25500.25500.25500.25500.2550-
Oct 25, 20240.25500.25500.25500.25500.2550-
Oct 24, 20240.27500.27500.25500.25500.255037,700
Oct 23, 20240.27500.27500.27500.27500.2750-
Oct 22, 20240.27500.27500.27500.27500.275020,500
Oct 21, 20240.27000.30000.27000.30000.300062,500
Oct 18, 20240.29000.30000.29000.30000.300020,500
Oct 17, 20240.28000.28000.28000.28000.280039,000
Oct 16, 20240.26000.26000.26000.26000.260060,900
Oct 15, 20240.25000.25000.25000.25000.2500-
Oct 11, 20240.25000.25000.25000.25000.250033,900
Oct 10, 20240.25000.25000.25000.25000.250045,000
Oct 9, 20240.25000.25000.25000.25000.25001,500
Oct 8, 20240.24000.24500.24000.24500.245048,500
Oct 7, 20240.24500.24500.24500.24500.24503,000
Oct 4, 20240.24500.24500.24000.24500.245015,500
Oct 3, 20240.24500.24500.24500.24500.24502,000
Oct 2, 20240.25000.25000.25000.25000.2500-
Oct 1, 20240.25000.25000.25000.25000.25004,000
Sep 30, 20240.25000.25000.24500.25000.2500142,500
Sep 27, 20240.25000.25000.25000.25000.250020,500
Sep 26, 20240.25000.25000.24000.25000.250015,500
Sep 25, 20240.25000.25000.25000.25000.250010,000
Sep 24, 20240.24500.25000.24500.25000.2500177,000
Sep 23, 20240.24500.24500.24500.24500.2450142,300
Sep 20, 20240.25000.25000.24500.24500.245012,500
Sep 19, 20240.24500.25000.24500.25000.250011,500
Sep 18, 20240.24500.25000.24500.25000.250032,600
Sep 17, 20240.25000.25000.24500.24500.245035,000
Sep 16, 20240.24500.25000.24500.25000.2500132,000
Sep 13, 20240.24500.24500.24500.24500.24502,500
Sep 12, 20240.26000.26000.25000.25000.250086,500
Sep 11, 20240.25500.25500.25500.25500.2550-
Sep 10, 20240.25500.25500.25500.25500.2550-
Sep 9, 20240.25500.25500.25500.25500.2550-
Sep 6, 20240.26000.26000.25500.25500.255089,800
Sep 5, 20240.28000.28000.28000.28000.2800-
Sep 4, 20240.28000.28000.28000.28000.280056,900
Sep 3, 20240.27000.27000.27000.27000.270047,000
Aug 30, 20240.27000.27000.27000.27000.2700-
Aug 29, 20240.25500.28000.25500.27000.270053,800
Aug 28, 20240.25000.25000.25000.25000.25001,000
Aug 27, 20240.24500.24500.24500.24500.2450-
Aug 26, 20240.25500.25500.24000.24500.2450110,300
Aug 23, 20240.25500.25500.25500.25500.2550-
Aug 22, 20240.25500.25500.25500.25500.25501,000
Aug 21, 20240.27000.27000.27000.27000.2700100
Aug 20, 20240.27000.27000.27000.27000.27001,400
Aug 19, 20240.27000.27000.27000.27000.270099,200
Aug 16, 20240.26000.26000.25500.26000.260028,500
Aug 15, 20240.27000.27000.26000.26500.26502,700
Aug 14, 20240.25500.25500.25500.25500.2550-
Aug 13, 20240.26000.26000.24000.25500.255046,000
Aug 12, 20240.27000.27000.27000.27000.2700-
Aug 9, 20240.27000.27000.27000.27000.2700-
Aug 8, 20240.27000.27000.27000.27000.2700-
Aug 7, 20240.27000.27000.27000.27000.270031,000
Aug 6, 20240.28500.28500.26500.26500.265011,000
Aug 2, 20240.29500.31000.29500.31000.310083,300
Aug 1, 20240.28000.28000.28000.28000.280017,500
Jul 31, 20240.28000.28000.28000.28000.280043,200
Jul 30, 20240.28000.28000.28000.28000.28002,500
Jul 29, 20240.28000.28000.28000.28000.280015,000
Jul 26, 20240.27000.27000.27000.27000.2700-
Jul 25, 20240.29000.29000.27000.27000.27006,000
Jul 24, 20240.31500.31500.31500.31500.3150-
Jul 23, 20240.31500.31500.31500.31500.31509,100
Jul 22, 20240.29500.31500.29500.31500.315049,500
Jul 19, 20240.29500.29500.29500.29500.29503,000
Jul 18, 20240.28000.28000.28000.28000.2800-
Jul 17, 20240.28000.28000.28000.28000.28003,100
Jul 16, 20240.30000.30000.26500.30000.300052,500
Jul 15, 20240.30000.30000.30000.30000.30002,000
Jul 12, 20240.28000.28000.28000.28000.280039,500
Jul 11, 20240.29000.29000.28000.28000.280048,800
Jul 10, 20240.29000.29000.29000.29000.2900-
Jul 9, 20240.29500.29500.29000.29000.29005,000
Jul 8, 20240.29000.29000.29000.29000.29008,500
Jul 5, 20240.30500.30500.28000.28500.285029,000
Jul 4, 20240.32500.32500.32500.32500.3250-
Jul 3, 20240.33000.33000.32500.32500.325024,100
Jul 2, 20240.32000.33000.32000.33000.330035,000
Jun 28, 20240.31500.32000.31000.32000.320080,000
Jun 27, 20240.28000.30000.28000.30000.3000201,500
Jun 26, 20240.28500.28500.28500.28500.2850205,500
Jun 25, 20240.31500.31500.30500.30500.305044,800
Jun 24, 20240.31000.31000.31000.31000.3100500
Jun 21, 20240.33500.33500.33500.33500.33509,100
Jun 20, 20240.33500.33500.33500.33500.335010,000
Jun 19, 20240.33500.33500.33500.33500.3350-
Jun 18, 20240.35000.35000.33500.33500.335028,700
Jun 17, 20240.35000.35000.35000.35000.350080,500
Jun 14, 20240.33500.34000.33000.33000.330057,000
Jun 13, 20240.33500.33500.33500.33500.335014,900
Jun 12, 20240.32000.32000.32000.32000.32007,000
Jun 11, 20240.31500.31500.31500.31500.3150-
Jun 10, 20240.31500.31500.31500.31500.3150-
Jun 7, 20240.31500.31500.31500.31500.31506,000
Jun 6, 20240.31000.31000.31000.31000.3100-
Jun 5, 20240.31000.31000.31000.31000.3100-
Jun 4, 20240.31000.31000.31000.31000.3100400
Jun 3, 20240.31000.31000.31000.31000.3100-
May 31, 20240.31000.31000.31000.31000.3100-
May 30, 20240.31000.33000.31000.31000.310057,300
May 29, 20240.35000.35000.31000.31000.3100128,900
May 28, 20240.37500.37500.34500.34500.34501,500
May 27, 20240.35500.35500.34000.34000.340010,000
May 24, 20240.35500.35500.35500.35500.3550-
May 23, 20240.35500.35500.35500.35500.3550-
May 22, 20240.35500.35500.35500.35500.3550-
May 21, 20240.35500.35500.35500.35500.3550500
May 17, 20240.36000.36000.35500.35500.35505,000
May 16, 20240.38000.38000.37000.37000.370070,600
May 15, 20240.37000.38000.36000.36000.360068,800
May 14, 20240.37000.37000.37000.37000.3700-
May 13, 20240.37000.37000.37000.37000.37002,600
May 10, 20240.37000.37000.37000.37000.3700-
May 9, 20240.37000.37000.37000.37000.37001,000
May 8, 20240.37500.37500.37500.37500.37501,800
May 7, 20240.37500.38000.37500.38000.380010,500
May 6, 20240.37000.37000.37000.37000.3700-
May 3, 20240.37000.37000.37000.37000.370010,000
May 2, 20240.38000.38000.38000.38000.3800-
May 1, 20240.38000.38000.38000.38000.38003,000
Apr 30, 20240.39500.39500.39500.39500.395082,500
Apr 29, 20240.39500.39500.39500.39500.395010,000
Apr 26, 20240.37000.39500.37000.39500.395025,500
Apr 25, 20240.37000.37000.37000.37000.37001,000
Apr 24, 20240.37000.37000.37000.37000.3700-
Apr 23, 20240.37000.37000.37000.37000.3700-
Apr 22, 20240.37000.37000.37000.37000.3700-
Apr 19, 20240.37000.37000.37000.37000.3700-
Apr 18, 20240.37000.37000.37000.37000.37002,000
Apr 17, 20240.38500.38500.37000.37000.370063,000
Apr 16, 20240.38500.38500.38500.38500.385050,000

Related Tickers

EVGN.V EverGen Infrastructure Corp.
0.6300
-7.35%
 
BQE.V BQE Water Inc.
55.00
0.00%
 
CMC.V Cielo Waste Solutions Corp.
0.0600
-7.69%
 
GFL.TO GFL Environmental Inc.
67.14
-1.26%
 
SES.TO SECURE Waste Infrastructure Corp.
12.90
+4.12%
 
WM Waste Management, Inc.
230.13
-0.59%