Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,310.72 -11.36 (-0.34%) Nikkei
39,093.81 +55.65 (+0.14%) Hang Seng
18,179.20 -187.75 (-1.02%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,867.27 -1,669.82 (-2.40%) CMC Crypto 200
1,406.31 -35.33 (-2.45%)
VerticalScope Holdings Inc. (FORA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 10.75 | 10.94 | 10.70 | 10.73 | 10.73 | 25,900 |
| 07 Jun 2024 | 10.63 | 10.91 | 10.30 | 10.75 | 10.75 | 31,900 |
| 06 Jun 2024 | 10.72 | 11.00 | 9.95 | 10.34 | 10.34 | 77,100 |
| 05 Jun 2024 | 9.04 | 10.93 | 9.03 | 9.95 | 9.95 | 96,900 |
| 04 Jun 2024 | 8.81 | 9.10 | 8.81 | 8.90 | 8.90 | 9,600 |
| 03 Jun 2024 | 8.70 | 9.55 | 8.70 | 8.90 | 8.90 | 24,800 |
| 31 May 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 21,900 |
| 30 May 2024 | 8.49 | 8.52 | 8.49 | 8.52 | 8.52 | 1,400 |
| 29 May 2024 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 2,400 |
| 28 May 2024 | 8.55 | 8.61 | 8.35 | 8.50 | 8.50 | 13,200 |
| 27 May 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 23,300 |
| 24 May 2024 | 8.59 | 8.70 | 8.50 | 8.50 | 8.50 | 6,800 |
| 23 May 2024 | 8.22 | 8.69 | 8.22 | 8.59 | 8.59 | 5,600 |
| 22 May 2024 | 8.70 | 8.70 | 8.25 | 8.25 | 8.25 | 9,000 |
| 21 May 2024 | 8.70 | 8.88 | 8.35 | 8.88 | 8.88 | 8,500 |
| 17 May 2024 | 8.77 | 8.80 | 8.56 | 8.64 | 8.64 | 3,200 |
| 16 May 2024 | 8.30 | 9.00 | 8.30 | 8.73 | 8.73 | 17,100 |
| 15 May 2024 | 9.05 | 9.05 | 8.22 | 8.40 | 8.40 | 22,800 |
| 14 May 2024 | 9.02 | 9.02 | 8.32 | 8.57 | 8.57 | 23,300 |
| 13 May 2024 | 9.21 | 9.30 | 9.20 | 9.20 | 9.20 | 8,200 |
| 10 May 2024 | 9.59 | 9.59 | 9.08 | 9.21 | 9.21 | 12,200 |
| 09 May 2024 | 9.01 | 9.60 | 9.00 | 9.59 | 9.59 | 21,500 |
| 08 May 2024 | 8.98 | 9.22 | 8.60 | 9.00 | 9.00 | 33,000 |
| 07 May 2024 | 8.36 | 8.55 | 8.20 | 8.54 | 8.54 | 5,100 |
| 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 |
| *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.