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

Viq Solutions Inc (TSX: VQS )

0.2400 +0.0150 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 2.280 2.400 2.210 2.380 19,632 +0.08(+3.48%)
Feb 25, 2022 2.370 2.360 2.300 2.300 6,485 -0.09(-3.77%)
Feb 24, 2022 2.300 2.400 2.200 2.390 37,982 +0.08(+3.46%)
Feb 23, 2022 2.450 2.490 2.310 2.310 12,842 -0.12(-4.94%)
Feb 22, 2022 2.470 2.480 2.380 2.430 23,364 -0.04(-1.62%)
Feb 18, 2022 2.470 0 -0.03(-1.20%)
Feb 17, 2022 2.550 2.550 2.500 2.500 5,200 -0.07(-2.72%)
Feb 16, 2022 2.640 2.650 2.540 2.570 12,355 -0.04(-1.53%)
Feb 15, 2022 2.610 2.620 2.600 2.610 8,159 -0.02(-0.76%)
Feb 14, 2022 2.620 2.630 2.600 2.630 3,663 -0.01(-0.38%)
Feb 11, 2022 2.650 2.670 2.600 2.640 7,031 -0.03(-1.12%)
Feb 10, 2022 2.730 2.750 2.630 2.670 23,339 -0.06(-2.20%)
Feb 09, 2022 2.740 2.750 2.650 2.730 38,930 +0.15(+5.81%)
Feb 08, 2022 2.690 2.720 2.580 2.580 9,200 -0.02(-0.77%)
Feb 07, 2022 2.800 2.800 2.600 2.600 6,121 -0.08(-2.99%)
Feb 04, 2022 2.590 2.760 2.590 2.680 28,935 +0.01(+0.37%)
Feb 03, 2022 2.620 2.670 2.670 8,275 +0.00(+0.00%)
Feb 02, 2022 2.620 2.670 2.550 2.670 5,834 +0.04(+1.52%)
Feb 01, 2022 2.550 2.740 2.550 2.630 37,528 +0.08(+3.14%)
Jan 31, 2022 2.570 2.700 2.470 2.550 22,656 +0.09(+3.66%)
Jan 28, 2022 2.480 2.520 2.430 2.460 7,458 -0.02(-0.81%)
Jan 27, 2022 2.560 2.560 2.400 2.480 6,781 +0.04(+1.64%)
Jan 26, 2022 2.580 2.580 2.400 2.440 6,650 -0.05(-2.01%)
Jan 25, 2022 2.330 2.560 2.330 2.490 21,906 +0.02(+0.81%)
Jan 24, 2022 2.350 2.470 2.280 2.470 30,309 +0.01(+0.41%)
Jan 21, 2022 2.520 2.520 2.400 2.460 12,759 -0.04(-1.60%)
Jan 20, 2022 2.470 2.640 2.470 2.500 13,359 +0.00(+0.00%)
Jan 19, 2022 2.500 2.590 2.400 2.500 29,588 +0.05(+2.04%)
Jan 18, 2022 2.640 2.690 2.430 2.450 30,510 -0.19(-7.20%)
Jan 17, 2022 2.610 2.650 2.600 2.640 4,554 +0.05(+1.93%)
Jan 14, 2022 2.440 2.590 2.440 2.590 21,420 +0.00(+0.00%)
Jan 13, 2022 2.690 2.690 2.440 2.590 81,674 -0.05(-1.89%)
Jan 12, 2022 2.580 2.640 2.560 2.640 32,272 +0.04(+1.54%)
Jan 11, 2022 2.600 2.640 2.550 2.600 9,880 +0.00(+0.00%)
Jan 10, 2022 2.530 2.600 2.530 2.600 9,968 +0.00(+0.00%)
Jan 07, 2022 2.880 2.880 2.530 2.600 39,339 -0.01(-0.38%)
Jan 06, 2022 2.710 2.710 2.560 2.610 21,770 -0.13(-4.74%)
Jan 05, 2022 2.920 2.920 2.680 2.740 67,885 -0.08(-2.84%)
Jan 04, 2022 2.950 2.960 2.780 2.820 43,940 -0.17(-5.69%)
Dec 31, 2021 2.990 2.990 2.990 0 -0.12(-3.86%)
Dec 30, 2021 3.010 3.240 2.950 3.110 51,385 +0.06(+1.97%)
Dec 29, 2021 3.300 3.330 2.940 3.050 67,928 -0.17(-5.28%)
Dec 24, 2021 3.220 3.220 3.220 0 +0.24(+8.05%)
Dec 23, 2021 2.800 3.150 2.800 2.980 43,578 +0.18(+6.43%)
Dec 22, 2021 2.640 2.830 2.640 2.800 27,245 +0.09(+3.32%)
Dec 21, 2021 2.570 2.760 2.570 2.710 8,352 +0.02(+0.74%)
Dec 20, 2021 2.610 2.690 2.510 2.690 21,039 +0.01(+0.37%)
Dec 17, 2021 2.570 2.680 2.460 2.680 41,467 +0.09(+3.47%)
Dec 16, 2021 2.760 2.910 2.540 2.590 36,159 -0.17(-6.16%)
Dec 15, 2021 2.750 2.970 2.570 2.760 30,571 +0.01(+0.36%)
Dec 14, 2021 2.940 2.940 2.710 2.750 18,199 -0.05(-1.79%)
Dec 13, 2021 2.900 3.160 2.760 2.800 35,010 -0.02(-0.71%)
Dec 10, 2021 2.950 2.970 2.820 2.820 7,283 -0.13(-4.41%)
Dec 09, 2021 3.160 3.160 2.870 2.950 27,731 -0.17(-5.45%)
Dec 08, 2021 3.130 3.160 3.070 3.120 8,630 -0.03(-0.95%)
Dec 07, 2021 2.920 3.220 2.920 3.150 35,491 +0.26(+9.00%)
Dec 06, 2021 2.790 2.960 2.750 2.890 20,593 +0.10(+3.58%)
Dec 03, 2021 2.770 2.880 2.750 2.790 59,810 +0.03(+1.09%)
Dec 02, 2021 2.830 2.840 2.750 2.760 87,756 -0.10(-3.50%)
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.