Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viq Solutions Inc (TSX: VQS )

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.270 3.270 3.040 3.040 31,519 -0.15(-4.70%)
Oct 28, 2021 3.060 3.230 3.050 3.190 40,950 +0.02(+0.63%)
Oct 27, 2021 3.240 3.320 3.090 3.170 66,412 -0.09(-2.76%)
Oct 26, 2021 3.450 3.260 3.260 49,887 -0.04(-1.21%)
Oct 25, 2021 3.410 3.410 3.250 3.300 42,829 -0.08(-2.37%)
Oct 22, 2021 3.500 3.500 3.370 3.380 19,025 -0.06(-1.74%)
Oct 21, 2021 3.520 3.520 3.420 3.440 22,745 -0.07(-1.99%)
Oct 20, 2021 3.430 3.660 3.430 3.510 31,521 +0.03(+0.86%)
Oct 19, 2021 3.660 3.660 3.400 3.480 37,321 -0.08(-2.25%)
Oct 18, 2021 3.710 3.730 3.520 3.560 20,712 -0.07(-1.93%)
Oct 15, 2021 3.150 3.740 3.150 3.630 122,250 +0.50(+15.97%)
Oct 14, 2021 3.420 3.420 3.070 3.130 38,924 -0.04(-1.26%)
Oct 13, 2021 2.960 3.170 2.950 3.170 78,559 +0.18(+6.02%)
Oct 12, 2021 3.080 3.120 2.970 2.990 189,975 -0.15(-4.78%)
Oct 08, 2021 3.140 3.140 3.140 0 -0.24(-7.10%)
Oct 07, 2021 3.690 3.690 3.340 3.380 67,800 -0.09(-2.59%)
Oct 06, 2021 3.510 3.570 3.410 3.470 47,196 -0.13(-3.61%)
Oct 05, 2021 3.790 3.790 3.500 3.600 47,987 +0.01(+0.28%)
Oct 04, 2021 3.950 3.950 3.560 3.590 31,368 -0.36(-9.11%)
Oct 01, 2021 3.820 4.060 3.740 3.950 46,061 +0.23(+6.18%)
Sep 30, 2021 3.550 3.820 3.450 3.720 68,705 +0.24(+6.90%)
Sep 29, 2021 3.780 3.780 3.440 3.480 76,147 -0.17(-4.66%)
Sep 28, 2021 3.430 3.860 3.430 3.650 85,399 +0.24(+7.04%)
Sep 27, 2021 3.580 3.670 3.360 3.410 153,212 -0.29(-7.84%)
Sep 24, 2021 4.070 4.070 3.670 3.700 89,357 -0.27(-6.80%)
Sep 23, 2021 4.170 4.390 3.940 3.970 86,325 -0.10(-2.46%)
Sep 22, 2021 4.110 4.210 3.970 4.070 99,803 +0.05(+1.24%)
Sep 21, 2021 4.110 4.240 4.010 4.020 141,231 -0.11(-2.66%)
Sep 20, 2021 4.260 4.260 3.970 4.130 107,797 -0.17(-3.95%)
Sep 17, 2021 4.380 4.590 4.050 4.300 304,095 -0.01(-0.23%)
Sep 16, 2021 4.450 4.600 4.220 4.310 86,474 -0.12(-2.71%)
Sep 15, 2021 4.570 4.700 4.150 4.430 95,649 -0.11(-2.42%)
Sep 14, 2021 5.050 5.100 4.450 4.540 175,483 -0.19(-4.02%)
Sep 13, 2021 5.670 5.730 4.720 4.730 767,947 -1.28(-21.30%)
Sep 10, 2021 6.160 6.160 6.000 6.010 6,219 -0.16(-2.59%)
Sep 09, 2021 5.890 6.210 5.870 6.170 59,197 +0.27(+4.58%)
Sep 08, 2021 5.920 6.010 5.650 5.900 7,684 +0.09(+1.55%)
Sep 07, 2021 5.930 6.040 5.650 5.810 59,895 -0.22(-3.65%)
Sep 03, 2021 6.030 6.030 6.030 0 +0.08(+1.34%)
Sep 02, 2021 6.000 6.250 5.860 5.950 14,549 +0.00(+0.00%)
Sep 01, 2021 6.070 6.200 5.820 5.950 44,809 -0.10(-1.65%)
Aug 31, 2021 6.090 7.260 5.820 6.050 300,233 -0.06(-0.98%)
Aug 30, 2021 6.130 6.130 5.980 6.110 17,482 -0.02(-0.33%)
Aug 27, 2021 5.980 6.130 5.960 6.130 22,225 +0.03(+0.49%)
Aug 26, 2021 6.200 6.330 6.030 6.100 14,574 +0.00(+0.00%)
Aug 25, 2021 6.300 6.390 6.000 6.100 20,656 -0.18(-2.87%)
Aug 24, 2021 6.240 6.390 6.160 6.280 23,210 +0.14(+2.28%)
Aug 23, 2021 6.000 6.160 5.930 6.140 123,387 +0.18(+3.02%)
Aug 20, 2021 5.910 6.080 5.910 5.960 4,856 +0.08(+1.36%)
Aug 19, 2021 6.500 6.500 5.710 5.880 67,057 -0.69(-10.50%)
Aug 18, 2021 5.950 6.670 5.690 6.570 48,240 +0.64(+10.79%)
Aug 17, 2021 5.450 6.000 5.450 5.930 57,137 +0.44(+8.01%)
Aug 16, 2021 5.960 5.960 5.420 5.490 51,516 -0.46(-7.73%)
Aug 13, 2021 5.820 6.110 5.790 5.950 52,489 +0.13(+2.23%)
Aug 12, 2021 6.050 6.260 5.500 5.820 80,108 -0.07(-1.19%)
Aug 11, 2021 6.290 6.350 5.850 5.890 72,903 -0.41(-6.51%)
Aug 10, 2021 6.820 6.850 6.300 6.300 87,112 -0.52(-7.62%)
Aug 09, 2021 6.200 7.030 6.120 6.820 82,089 +0.67(+10.89%)
Aug 06, 2021 6.230 6.230 5.850 6.150 113,068 +0.01(+0.16%)
Aug 05, 2021 6.400 6.500 5.890 6.140 125,029 -0.12(-1.92%)
Aug 04, 2021 7.170 7.170 6.080 6.260 244,933 -0.92(-12.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.