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 31, 2022 0.8100 0.8100 0.7600 0.7800 26,480 -0.06(-7.14%)
Oct 28, 2022 0.8500 0.8500 0.8400 0.8400 3,000 +0.04(+5.00%)
Oct 27, 2022 0.7900 0.8000 0.7600 0.8000 8,752 -0.03(-3.61%)
Oct 26, 2022 0.8500 0.8500 0.7900 0.8300 15,972 +0.04(+5.06%)
Oct 25, 2022 0.7900 0.8100 0.7800 0.7900 18,560 -0.01(-1.25%)
Oct 24, 2022 0.8100 0.8100 0.8000 0.8000 11,021 -0.03(-3.61%)
Oct 21, 2022 0.8100 0.8300 0.8100 0.8300 2,600 +0.06(+7.79%)
Oct 20, 2022 0.7800 0.8500 0.7700 0.7700 55,002 -0.03(-3.75%)
Oct 19, 2022 0.8500 0.8500 0.7500 0.8000 38,100 +0.01(+1.27%)
Oct 18, 2022 0.7600 0.7900 0.7600 0.7900 3,500 +0.04(+5.33%)
Oct 17, 2022 0.8200 0.8200 0.7500 0.7500 18,000 -0.01(-1.32%)
Oct 14, 2022 0.7600 0.7600 0.7600 0.7600 6,500 -0.01(-1.30%)
Oct 13, 2022 0.8400 0.8500 0.7600 0.7700 15,350 +0.00(+0.00%)
Oct 12, 2022 0.8100 0.9100 0.7500 0.7700 84,677 +0.02(+2.67%)
Oct 11, 2022 0.8100 0.8100 0.7500 0.7500 52,364 -0.06(-7.41%)
Oct 07, 2022 0.8100 0 -0.06(-6.90%)
Oct 06, 2022 0.8400 0.8700 0.8400 0.8700 11,200 +0.03(+3.57%)
Oct 05, 2022 0.8300 0.8400 0.8200 0.8400 17,961 +0.04(+5.00%)
Oct 04, 2022 0.8400 0.8400 0.8000 0.8000 17,800 -0.01(-1.23%)
Oct 03, 2022 0.8700 0.8700 0.8000 0.8100 7,676 -0.01(-1.22%)
Sep 30, 2022 0.8800 0.8900 0.8200 0.8200 3,080 -0.01(-1.20%)
Sep 29, 2022 0.8600 0.8800 0.8300 0.8300 30,650 -0.01(-1.19%)
Sep 28, 2022 0.8800 0.9100 0.8300 0.8400 34,251 -0.02(-2.33%)
Sep 27, 2022 0.8800 0.9100 0.8600 0.8600 18,000 +0.00(+0.00%)
Sep 26, 2022 0.8600 0.8800 0.8600 0.8600 5,551 -0.01(-1.15%)
Sep 23, 2022 0.9200 0.9200 0.8600 0.8700 59,036 -0.02(-2.25%)
Sep 22, 2022 0.9500 0.9800 0.8500 0.8900 56,510 +0.03(+3.49%)
Sep 21, 2022 0.9100 0.9100 0.8600 0.8600 21,415 -0.01(-1.15%)
Sep 20, 2022 0.9300 0.9400 0.8700 0.8700 14,050 -0.02(-2.25%)
Sep 19, 2022 0.8900 0.9100 0.8800 0.8900 91,823 +0.01(+1.14%)
Sep 16, 2022 0.9500 0.9500 0.8800 0.8800 84,552 -0.08(-8.33%)
Sep 15, 2022 0.9900 1.010 0.9600 0.9600 165,705 +0.01(+1.05%)
Sep 14, 2022 0.9700 0.9800 0.9100 0.9500 94,510 +0.03(+3.26%)
Sep 13, 2022 0.9500 0.9800 0.9200 0.9200 100,472 -0.05(-5.15%)
Sep 12, 2022 1.010 1.010 0.9600 0.9700 32,418 -0.02(-2.02%)
Sep 09, 2022 1.090 1.100 0.9900 0.9900 18,200 -0.05(-4.81%)
Sep 08, 2022 1.020 1.090 0.9900 1.040 29,450 -0.02(-1.89%)
Sep 07, 2022 1.080 1.100 1.030 1.060 9,100 +0.04(+3.92%)
Sep 06, 2022 1.040 1.050 1.000 1.020 16,101 +0.02(+2.00%)
Sep 02, 2022 1.000 0 -0.05(-4.76%)
Sep 01, 2022 1.030 1.050 1.020 1.050 10,002 +0.00(+0.00%)
Aug 31, 2022 1.040 1.050 1.040 1.050 6,300 +0.04(+3.96%)
Aug 30, 2022 1.100 1.100 0.9900 1.010 91,159 -0.09(-8.18%)
Aug 29, 2022 1.120 1.160 1.100 1.100 22,036 -0.07(-5.98%)
Aug 26, 2022 1.200 1.200 1.120 1.170 20,326 -0.03(-2.50%)
Aug 25, 2022 1.230 1.260 1.140 1.200 8,351 +0.03(+2.56%)
Aug 24, 2022 1.150 1.250 1.130 1.170 25,560 +0.02(+1.74%)
Aug 23, 2022 1.190 1.230 1.150 1.150 15,600 -0.04(-3.36%)
Aug 22, 2022 1.180 1.220 1.150 1.190 9,600 +0.01(+0.85%)
Aug 19, 2022 1.190 1.200 1.180 1.180 22,000 -0.01(-0.84%)
Aug 18, 2022 1.190 1.220 1.190 1.190 10,500 -0.01(-0.83%)
Aug 17, 2022 1.200 1.260 1.200 1.200 39,009 -0.01(-0.83%)
Aug 16, 2022 1.210 1.270 1.200 1.210 34,536 -0.02(-1.63%)
Aug 15, 2022 1.350 1.350 1.200 1.230 33,297 -0.05(-3.91%)
Aug 12, 2022 1.340 1.360 1.270 1.280 41,439 -0.02(-1.54%)
Aug 11, 2022 1.370 1.510 1.300 1.300 106,983 -0.06(-4.41%)
Aug 10, 2022 1.430 1.430 1.300 1.360 44,658 -0.07(-4.90%)
Aug 09, 2022 1.370 1.470 1.280 1.430 59,479 +0.13(+10.00%)
Aug 08, 2022 1.250 1.410 1.250 1.300 36,050 +0.07(+5.69%)
Aug 05, 2022 1.220 1.260 1.210 1.230 29,759 -0.01(-0.81%)
Aug 04, 2022 1.230 1.280 1.220 1.240 33,195 -0.04(-3.13%)
Aug 03, 2022 1.270 1.370 1.250 1.280 50,624 +0.03(+2.40%)
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.