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 (%)
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%)
Aug 03, 2021 7.900 8.100 6.860 7.180 161,306 -0.71(-9.00%)
Jul 30, 2021 7.890 7.890 7.890 0 -0.96(-10.85%)
Jul 29, 2021 9.000 9.000 8.850 8.850 2,641 -0.15(-1.67%)
Jul 28, 2021 8.990 9.000 8.790 9.000 17,210 +0.04(+0.45%)
Jul 27, 2021 8.930 8.990 8.800 8.960 6,767 -0.04(-0.44%)
Jul 26, 2021 9.000 9.010 8.800 9.000 26,491 +0.00(+0.00%)
Jul 23, 2021 8.700 9.000 8.620 9.000 16,530 +0.30(+3.45%)
Jul 22, 2021 8.650 8.790 8.650 8.700 19,510 +0.10(+1.16%)
Jul 21, 2021 8.460 8.830 8.450 8.600 32,269 +0.21(+2.50%)
Jul 20, 2021 8.280 8.500 7.970 8.390 30,458 +0.14(+1.70%)
Jul 19, 2021 8.500 8.500 8.020 8.250 114,756 -0.23(-2.71%)
Jul 16, 2021 8.120 8.600 7.900 8.480 22,200 +0.18(+2.17%)
Jul 15, 2021 8.700 8.810 8.130 8.300 25,868 -0.40(-4.60%)
Jul 14, 2021 8.790 8.880 8.510 8.700 21,533 -0.10(-1.14%)
Jul 13, 2021 8.880 8.880 8.760 8.800 10,723 -0.06(-0.68%)
Jul 12, 2021 8.900 8.930 8.860 8.860 9,510 -0.03(-0.34%)
Jul 09, 2021 8.800 8.920 8.800 8.890 45,554 -0.01(-0.11%)
Jul 08, 2021 8.920 8.920 8.860 8.900 14,700 -0.05(-0.56%)
Jul 07, 2021 8.860 9.000 8.860 8.950 16,856 -0.02(-0.22%)
Jul 06, 2021 8.980 9.000 8.760 8.970 14,847 -0.03(-0.33%)
Jul 05, 2021 9.000 9.000 8.990 9.000 3,701 -0.05(-0.55%)
Jul 02, 2021 9.000 9.050 9.000 9.050 28,030 +0.05(+0.56%)
Jun 30, 2021 9.000 9.000 9.000 0 +0.07(+0.78%)
Jun 29, 2021 9.030 9.070 8.900 8.930 10,060 -0.12(-1.33%)
Jun 28, 2021 8.950 9.050 8.840 9.050 28,563 +0.01(+0.11%)
Jun 25, 2021 9.050 9.050 9.030 9.040 8,535 +0.00(+0.00%)
Jun 24, 2021 8.960 9.100 8.870 9.040 28,693 +0.01(+0.11%)
Jun 23, 2021 8.920 9.050 8.910 9.030 7,653 +0.00(+0.00%)
Jun 22, 2021 8.880 9.050 8.880 9.030 23,406 +0.13(+1.46%)
Jun 21, 2021 8.740 8.900 8.740 8.900 17,819 +0.27(+3.13%)
Jun 18, 2021 8.570 8.790 8.570 8.630 18,942 +0.12(+1.41%)
Jun 17, 2021 8.820 8.850 8.500 8.510 59,735 -0.34(-3.84%)
Jun 16, 2021 8.980 8.980 8.830 8.850 38,620 +0.02(+0.23%)
Jun 15, 2021 9.000 9.000 8.780 8.830 47,204 -0.02(-0.23%)
Jun 14, 2021 8.990 8.990 8.750 8.850 31,807 +0.00(+0.00%)
Jun 11, 2021 9.000 9.000 8.820 8.850 20,130 -0.08(-0.90%)
Jun 10, 2021 9.080 9.090 8.930 8.930 51,179 +0.03(+0.34%)
Jun 09, 2021 8.830 8.990 8.750 8.900 45,585 +0.15(+1.71%)
Jun 08, 2021 8.720 8.800 8.720 8.750 57,185 -0.02(-0.23%)
Jun 07, 2021 8.750 8.950 8.740 8.770 78,872 -0.01(-0.11%)
Jun 04, 2021 8.800 8.850 8.780 8.780 37,448 +0.03(+0.34%)
Jun 03, 2021 8.820 8.820 8.700 8.750 58,680 +0.10(+1.16%)
Jun 02, 2021 8.800 8.880 8.570 8.650 20,966 -0.06(-0.69%)
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.