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, 2022 2.130 2.170 1.970 1.990 33,899 -0.11(-5.24%)
May 30, 2022 2.120 2.190 1.910 2.100 20,715 +0.02(+0.96%)
May 27, 2022 2.080 2.120 1.930 2.080 81,307 +0.14(+7.22%)
May 26, 2022 1.500 1.990 1.500 1.940 92,988 +0.49(+33.79%)
May 25, 2022 1.340 1.560 1.240 1.450 105,545 +0.26(+21.85%)
May 24, 2022 1.330 1.330 1.130 1.190 29,066 -0.08(-6.30%)
May 20, 2022 1.270 0 +0.12(+10.43%)
May 19, 2022 1.300 1.350 1.150 1.150 89,240 -0.13(-10.16%)
May 18, 2022 1.410 1.460 1.270 1.280 45,547 -0.19(-12.93%)
May 17, 2022 1.310 1.520 1.290 1.470 37,004 +0.15(+11.36%)
May 16, 2022 1.390 1.400 1.290 1.320 17,684 +0.03(+2.33%)
May 13, 2022 1.370 1.400 1.230 1.290 37,053 -0.04(-3.01%)
May 12, 2022 1.400 1.420 1.200 1.330 101,807 +0.01(+0.76%)
May 11, 2022 1.440 1.440 1.300 1.320 18,750 -0.05(-3.65%)
May 10, 2022 1.390 1.500 1.360 1.370 32,512 -0.03(-2.14%)
May 09, 2022 1.540 1.540 1.350 1.400 26,673 -0.13(-8.50%)
May 06, 2022 1.490 1.540 1.470 1.530 17,065 +0.07(+4.79%)
May 05, 2022 1.550 1.590 1.460 1.460 25,125 -0.07(-4.58%)
May 04, 2022 1.490 1.530 1.460 1.530 57,118 +0.04(+2.68%)
May 03, 2022 1.470 1.520 1.470 1.490 14,407 +0.02(+1.36%)
May 02, 2022 1.590 1.590 1.470 1.470 29,409 -0.03(-2.00%)
Apr 29, 2022 1.570 1.570 1.500 1.500 30,324 -0.04(-2.60%)
Apr 28, 2022 1.510 1.560 1.500 1.540 41,687 +0.00(+0.00%)
Apr 27, 2022 1.560 1.560 1.520 1.540 5,450 -0.05(-3.14%)
Apr 26, 2022 1.710 1.710 1.500 1.590 10,402 -0.08(-4.79%)
Apr 25, 2022 1.650 1.680 1.510 1.670 34,113 +0.10(+6.37%)
Apr 22, 2022 1.590 1.610 1.530 1.570 10,938 -0.01(-0.63%)
Apr 21, 2022 1.710 1.710 1.580 1.580 58,980 -0.09(-5.39%)
Apr 20, 2022 1.660 1.770 1.660 1.670 21,541 +0.02(+1.21%)
Apr 19, 2022 1.750 1.750 1.630 1.650 61,785 -0.01(-0.60%)
Apr 18, 2022 1.800 1.820 1.650 1.660 124,654 -0.15(-8.29%)
Apr 14, 2022 1.810 0 -0.02(-1.09%)
Apr 13, 2022 1.810 1.870 1.780 1.830 5,805 +0.01(+0.55%)
Apr 12, 2022 1.840 1.850 1.780 1.820 35,607 +0.03(+1.68%)
Apr 11, 2022 1.810 1.930 1.700 1.790 43,464 -0.03(-1.65%)
Apr 08, 2022 1.900 1.900 1.820 1.820 10,757 -0.08(-4.21%)
Apr 07, 2022 1.910 1.940 1.850 1.900 52,324 -0.04(-2.06%)
Apr 06, 2022 1.910 2.200 1.860 1.940 136,411 +0.03(+1.57%)
Apr 05, 2022 2.000 2.000 1.880 1.910 41,680 -0.09(-4.50%)
Apr 04, 2022 2.000 2.010 1.980 2.000 10,730 +0.04(+2.04%)
Apr 01, 2022 2.120 2.120 1.880 1.960 47,881 -0.07(-3.45%)
Mar 31, 2022 2.240 2.240 2.010 2.030 124,717 -0.03(-1.46%)
Mar 30, 2022 2.240 2.240 1.990 2.060 150,536 -0.19(-8.44%)
Mar 29, 2022 2.340 2.340 2.250 2.250 14,553 +0.00(+0.00%)
Mar 28, 2022 2.300 2.310 2.240 2.250 3,340 -0.05(-2.17%)
Mar 25, 2022 2.320 2.460 2.190 2.300 38,610 -0.06(-2.54%)
Mar 24, 2022 2.360 2.430 2.330 2.360 8,630 +0.04(+1.72%)
Mar 23, 2022 2.280 2.500 2.280 2.320 14,096 +0.06(+2.65%)
Mar 22, 2022 2.280 2.300 2.260 2.260 6,244 +0.07(+3.20%)
Mar 21, 2022 2.470 2.470 2.190 2.190 16,201 -0.11(-4.78%)
Mar 18, 2022 2.270 2.390 2.270 2.300 114,867 +0.03(+1.32%)
Mar 17, 2022 2.270 2.380 2.250 2.270 5,911 +0.06(+2.71%)
Mar 16, 2022 2.250 2.390 2.190 2.210 26,745 -0.02(-0.90%)
Mar 15, 2022 2.070 2.270 2.060 2.230 10,960 +0.11(+5.19%)
Mar 14, 2022 2.160 2.200 2.110 2.120 3,109 -0.10(-4.50%)
Mar 11, 2022 2.340 2.340 2.220 2.220 5,607 -0.10(-4.31%)
Mar 10, 2022 2.100 2.330 2.050 2.320 8,598 +0.24(+11.54%)
Mar 09, 2022 2.100 2.200 2.000 2.080 37,660 +0.03(+1.46%)
Mar 08, 2022 2.000 2.130 1.930 2.050 20,591 -0.01(-0.49%)
Mar 07, 2022 2.120 2.170 2.060 2.060 8,626 -0.06(-2.83%)
Mar 04, 2022 2.300 2.300 2.120 2.120 10,821 -0.17(-7.42%)
Mar 03, 2022 2.400 2.400 2.290 2.290 5,312 +0.03(+1.33%)
Mar 02, 2022 2.430 2.430 2.260 2.260 16,980 -0.02(-0.88%)
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.