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

Viq Solutions Inc (TSX: VQS )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 31, 2021 8.800 8.800 8.580 8.590 8,860 -0.08(-0.92%)
May 28, 2021 8.860 8.860 8.640 8.670 85,960 -0.13(-1.48%)
May 27, 2021 8.530 9.030 8.530 8.800 46,476 -0.02(-0.23%)
May 26, 2021 8.220 8.980 8.220 8.820 42,356 +0.18(+2.08%)
May 25, 2021 8.490 9.350 8.480 8.640 78,442 +0.20(+2.37%)
May 21, 2021 8.440 8.440 8.440 0 -0.04(-0.47%)
May 20, 2021 8.500 8.550 8.400 8.480 186,075 +0.15(+1.80%)
May 19, 2021 8.500 8.500 8.310 8.330 23,266 -0.16(-1.88%)
May 18, 2021 8.270 8.500 8.190 8.490 37,304 +0.24(+2.91%)
May 17, 2021 8.110 8.370 8.030 8.250 27,508 +0.25(+3.12%)
May 14, 2021 8.550 8.730 8.000 8.000 87,650 -0.42(-4.99%)
May 13, 2021 8.390 8.460 8.350 8.420 44,210 +0.07(+0.84%)
May 12, 2021 8.470 8.500 8.330 8.350 102,570 -0.12(-1.42%)
May 11, 2021 8.370 8.500 8.180 8.470 44,261 +0.03(+0.36%)
May 10, 2021 8.500 8.710 8.250 8.440 89,180 +0.05(+0.60%)
May 07, 2021 8.480 8.500 8.370 8.390 69,157 -0.11(-1.29%)
May 06, 2021 8.990 8.990 8.080 8.500 157,756 -0.49(-5.45%)
May 05, 2021 9.000 9.050 8.790 8.990 103,909 +0.14(+1.58%)
May 04, 2021 8.800 9.170 8.560 8.850 533,627 -0.14(-1.56%)
May 03, 2021 9.350 9.790 8.580 8.990 369,192 +1.34(+17.52%)
Apr 30, 2021 7.150 7.650 7.150 7.650 31,438 +0.45(+6.25%)
Apr 29, 2021 7.240 7.280 7.100 7.200 2,989 -0.04(-0.55%)
Apr 28, 2021 7.400 7.400 7.240 7.240 4,550 +0.00(+0.00%)
Apr 27, 2021 7.090 7.300 7.090 7.240 19,782 +0.14(+1.97%)
Apr 26, 2021 7.030 7.130 7.030 7.100 11,908 +0.07(+1.00%)
Apr 23, 2021 6.940 7.040 6.940 7.030 3,045 +0.01(+0.14%)
Apr 22, 2021 7.120 7.120 6.920 7.020 122,544 +0.02(+0.29%)
Apr 21, 2021 6.710 7.000 6.700 7.000 5,615 +0.25(+3.70%)
Apr 20, 2021 6.630 6.750 6.610 6.750 2,700 +0.01(+0.15%)
Apr 19, 2021 7.190 7.190 6.700 6.740 6,902 -0.16(-2.32%)
Apr 16, 2021 6.980 7.000 6.900 6.900 14,122 -0.07(-1.00%)
Apr 15, 2021 7.150 7.160 6.870 6.970 14,573 -0.18(-2.52%)
Apr 14, 2021 7.300 7.300 7.130 7.150 2,950 -0.16(-2.19%)
Apr 13, 2021 7.500 7.700 7.270 7.310 17,991 +0.01(+0.14%)
Apr 12, 2021 6.810 7.390 6.660 7.300 86,234 +0.70(+10.61%)
Apr 09, 2021 6.600 6.740 6.370 6.600 14,635 -0.08(-1.20%)
Apr 08, 2021 6.850 6.850 6.580 6.680 24,358 -0.12(-1.76%)
Apr 07, 2021 6.650 6.800 6.630 6.800 12,830 +0.15(+2.26%)
Apr 06, 2021 6.650 6.650 6.530 6.650 13,205 +0.00(+0.00%)
Apr 05, 2021 6.550 6.710 6.500 6.650 25,730 +0.10(+1.53%)
Apr 01, 2021 6.550 6.550 6.550 0 -0.10(-1.50%)
Mar 31, 2021 6.680 6.720 6.600 6.650 33,560 -0.07(-1.04%)
Mar 30, 2021 6.500 6.750 6.500 6.720 83,603 +0.27(+4.19%)
Mar 29, 2021 6.400 6.620 6.400 6.450 20,030 -0.10(-1.53%)
Mar 26, 2021 6.500 6.550 6.500 6.550 542 +0.20(+3.15%)
Mar 25, 2021 6.320 6.410 6.120 6.350 35,092 -0.20(-3.05%)
Mar 24, 2021 6.800 6.800 6.550 6.550 4,850 -0.25(-3.68%)
Mar 23, 2021 6.890 6.890 6.790 6.800 9,212 -0.10(-1.45%)
Mar 22, 2021 6.850 6.900 6.840 6.900 9,840 +0.15(+2.22%)
Mar 19, 2021 6.340 6.750 6.340 6.750 26,566 +0.50(+8.00%)
Mar 18, 2021 6.350 6.500 6.250 6.250 15,441 -0.25(-3.85%)
Mar 17, 2021 6.410 6.500 6.300 6.500 4,106 +0.20(+3.17%)
Mar 16, 2021 6.520 6.650 6.020 6.300 28,714 -0.55(-8.03%)
Mar 15, 2021 6.850 6.850 6.850 14 +0.00(+0.00%)
Mar 12, 2021 6.850 6.900 6.830 6.850 22,999 -0.01(-0.15%)
Mar 11, 2021 6.890 6.890 6.750 6.860 3,122 +0.01(+0.15%)
Mar 10, 2021 6.890 6.900 6.850 6.850 2,015 +0.00(+0.00%)
Mar 09, 2021 6.850 6.850 6.850 6.850 668 +0.00(+0.00%)
Mar 08, 2021 6.790 6.900 6.650 6.850 114,278 +0.05(+0.74%)
Mar 05, 2021 6.790 6.860 6.790 6.800 466,983 +0.05(+0.74%)
Mar 04, 2021 6.950 7.010 6.750 6.750 65,663 -0.20(-2.88%)
Mar 03, 2021 6.960 6.960 6.900 6.950 4,531 -0.05(-0.71%)
Mar 02, 2021 6.940 7.000 6.920 7.000 14,866 +0.13(+1.89%)
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.