VerticalScope Holdings Inc. (FORA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.14 | 8.35 | 7.90 | 8.20 | 8.20 | 11,700 |
| 03 May 2024 | 7.77 | 8.35 | 7.77 | 8.28 | 8.28 | 15,400 |
| 02 May 2024 | 7.79 | 7.92 | 7.72 | 7.92 | 7.92 | 7,900 |
| 01 May 2024 | 7.72 | 7.90 | 7.46 | 7.46 | 7.46 | 10,500 |
| 30 Apr 2024 | 7.90 | 7.91 | 7.71 | 7.84 | 7.84 | 5,700 |
| 29 Apr 2024 | 7.63 | 7.97 | 7.63 | 7.93 | 7.93 | 14,800 |
| 26 Apr 2024 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 500 |
| 25 Apr 2024 | 7.59 | 7.76 | 7.43 | 7.68 | 7.68 | 3,600 |
| 24 Apr 2024 | 7.74 | 7.75 | 7.42 | 7.75 | 7.75 | 2,600 |
| 23 Apr 2024 | 7.50 | 7.95 | 7.25 | 7.75 | 7.75 | 5,900 |
| 22 Apr 2024 | 7.41 | 7.51 | 7.27 | 7.48 | 7.48 | 26,700 |
| 19 Apr 2024 | 7.69 | 7.70 | 7.42 | 7.42 | 7.42 | 29,800 |
| 18 Apr 2024 | 7.55 | 7.81 | 7.36 | 7.75 | 7.75 | 52,500 |
| 17 Apr 2024 | 6.99 | 7.62 | 6.99 | 7.23 | 7.23 | 24,300 |
| 16 Apr 2024 | 6.90 | 7.01 | 6.80 | 7.01 | 7.01 | 29,800 |
| 15 Apr 2024 | 7.10 | 7.41 | 6.97 | 6.97 | 6.97 | 73,900 |
| 12 Apr 2024 | 7.06 | 7.35 | 6.88 | 6.91 | 6.91 | 62,100 |
| 11 Apr 2024 | 7.30 | 7.30 | 6.90 | 7.06 | 7.06 | 60,000 |
| 10 Apr 2024 | 7.08 | 7.14 | 7.03 | 7.13 | 7.13 | 11,900 |
| 09 Apr 2024 | 7.00 | 7.14 | 6.90 | 6.99 | 6.99 | 18,400 |
| 08 Apr 2024 | 7.15 | 7.15 | 6.99 | 7.00 | 7.00 | 7,100 |
| 05 Apr 2024 | 6.99 | 7.09 | 6.92 | 7.01 | 7.01 | 11,000 |
| 04 Apr 2024 | 7.19 | 7.40 | 6.90 | 6.99 | 6.99 | 60,900 |
| 03 Apr 2024 | 7.12 | 7.24 | 7.04 | 7.07 | 7.07 | 26,100 |
| 02 Apr 2024 | 7.51 | 7.51 | 7.12 | 7.13 | 7.13 | 34,800 |
| 01 Apr 2024 | 8.35 | 8.35 | 7.75 | 7.75 | 7.75 | 8,800 |
| 28 Mar 2024 | 8.85 | 8.85 | 8.33 | 8.33 | 8.33 | 21,200 |
| 27 Mar 2024 | 8.58 | 8.93 | 8.41 | 8.54 | 8.54 | 32,700 |
| 26 Mar 2024 | 8.40 | 9.13 | 8.40 | 8.85 | 8.85 | 68,100 |
| 25 Mar 2024 | 7.55 | 9.97 | 7.40 | 8.24 | 8.24 | 106,800 |
| 22 Mar 2024 | 7.30 | 7.45 | 6.90 | 6.91 | 6.91 | 27,600 |
| 21 Mar 2024 | 7.29 | 7.29 | 7.15 | 7.21 | 7.21 | 54,700 |
| 20 Mar 2024 | 7.28 | 7.29 | 7.15 | 7.15 | 7.15 | 22,000 |
| 19 Mar 2024 | 7.43 | 7.43 | 7.25 | 7.30 | 7.30 | 46,000 |
| 18 Mar 2024 | 7.08 | 7.50 | 7.08 | 7.45 | 7.45 | 73,300 |
| 15 Mar 2024 | 7.55 | 8.33 | 7.01 | 7.07 | 7.07 | 174,000 |
| 14 Mar 2024 | 5.55 | 6.48 | 5.55 | 6.48 | 6.48 | 35,800 |
| 13 Mar 2024 | 5.07 | 5.49 | 5.07 | 5.49 | 5.49 | 21,300 |
| 12 Mar 2024 | 4.51 | 5.06 | 4.40 | 5.06 | 5.06 | 28,200 |
| 11 Mar 2024 | 4.50 | 4.60 | 4.39 | 4.60 | 4.60 | 11,500 |
| 08 Mar 2024 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 5,000 |
| 07 Mar 2024 | 4.38 | 4.51 | 4.35 | 4.35 | 4.35 | 18,600 |
| 06 Mar 2024 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | 1,200 |
| 05 Mar 2024 | 4.67 | 4.67 | 4.52 | 4.52 | 4.52 | 1,600 |
| 04 Mar 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 2,400 |
| 01 Mar 2024 | 4.59 | 4.84 | 4.59 | 4.80 | 4.80 | 28,800 |
| 29 Feb 2024 | 4.35 | 4.83 | 4.35 | 4.66 | 4.66 | 67,900 |
| 28 Feb 2024 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | 7,000 |
| 27 Feb 2024 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | 700 |
| 26 Feb 2024 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | 21,700 |
| 23 Feb 2024 | 4.05 | 4.30 | 4.05 | 4.23 | 4.23 | 5,600 |
| 22 Feb 2024 | 4.05 | 4.30 | 4.01 | 4.01 | 4.01 | 4,800 |
| 21 Feb 2024 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 4,400 |
| 20 Feb 2024 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 5,300 |
| 16 Feb 2024 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 1,100 |
| 15 Feb 2024 | 4.01 | 4.50 | 4.01 | 4.50 | 4.50 | 4,100 |
| 14 Feb 2024 | 4.51 | 4.69 | 4.45 | 4.45 | 4.45 | 500 |
| 13 Feb 2024 | 4.50 | 4.50 | 4.11 | 4.36 | 4.36 | 12,200 |
| 12 Feb 2024 | 4.60 | 4.64 | 4.40 | 4.64 | 4.64 | 14,000 |
| 09 Feb 2024 | 4.63 | 4.64 | 4.51 | 4.64 | 4.64 | 24,000 |
| 08 Feb 2024 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | 2,800 |
| 07 Feb 2024 | 4.40 | 4.55 | 4.26 | 4.53 | 4.53 | 44,900 |
| 06 Feb 2024 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | 3,800 |
| 05 Feb 2024 | 4.57 | 4.65 | 4.55 | 4.65 | 4.65 | 186,300 |
| 02 Feb 2024 | 4.49 | 4.58 | 4.49 | 4.53 | 4.53 | 1,500 |
| 01 Feb 2024 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 1,900 |
| 31 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10,000 |
| 30 Jan 2024 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 1,600 |
| 29 Jan 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 100 |
| 26 Jan 2024 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 2,600 |
| 25 Jan 2024 | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | 900 |
| 24 Jan 2024 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 1,700 |
| 23 Jan 2024 | 4.58 | 4.58 | 4.14 | 4.50 | 4.50 | 27,200 |
| 22 Jan 2024 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | 1,000 |
| 19 Jan 2024 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 200 |
| 18 Jan 2024 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | 1,700 |
| 17 Jan 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 2,900 |
| 16 Jan 2024 | 4.60 | 4.66 | 4.55 | 4.60 | 4.60 | 5,000 |
| 15 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 200 |
| 12 Jan 2024 | 4.51 | 4.60 | 4.50 | 4.60 | 4.60 | 600 |
| 11 Jan 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 600 |
| 10 Jan 2024 | 4.48 | 4.60 | 4.48 | 4.50 | 4.50 | 22,600 |
| 09 Jan 2024 | 4.54 | 4.70 | 4.48 | 4.48 | 4.48 | 14,900 |
| 08 Jan 2024 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | 1,100 |
| 05 Jan 2024 | 4.68 | 4.76 | 4.64 | 4.70 | 4.70 | 1,900 |
| 04 Jan 2024 | 4.61 | 4.90 | 4.60 | 4.83 | 4.83 | 27,000 |
| 03 Jan 2024 | 5.20 | 5.20 | 4.59 | 4.59 | 4.59 | 7,700 |
| 02 Jan 2024 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 300 |
| 29 Dec 2023 | 4.79 | 5.00 | 4.68 | 4.68 | 4.68 | 8,800 |
| 28 Dec 2023 | 4.99 | 5.01 | 4.90 | 4.90 | 4.90 | 3,300 |
| 27 Dec 2023 | 5.01 | 5.02 | 4.96 | 5.00 | 5.00 | 1,000 |
| 22 Dec 2023 | 4.93 | 5.00 | 4.70 | 4.96 | 4.96 | 1,000 |
| 21 Dec 2023 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 900 |
| 20 Dec 2023 | 4.80 | 5.41 | 4.80 | 4.88 | 4.88 | 700 |
| 19 Dec 2023 | 5.21 | 5.25 | 4.71 | 4.71 | 4.71 | 8,000 |
| 18 Dec 2023 | 5.09 | 5.24 | 5.06 | 5.06 | 5.06 | 1,300 |
| 15 Dec 2023 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 1,600 |
| 14 Dec 2023 | 5.60 | 5.60 | 5.07 | 5.20 | 5.20 | 61,400 |
| 13 Dec 2023 | 4.72 | 5.65 | 4.50 | 5.57 | 5.57 | 145,300 |
| 12 Dec 2023 | 4.95 | 4.95 | 4.73 | 4.80 | 4.80 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.