VerticalScope Holdings Inc. (TSX:FORA)
Canada · Delayed Price · Currency is CAD 3.140
+0.030 (0.96%)
Nov 27, 2025, 11:53 AM EST
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.02 | 3.13 | 3.02 | 3.09 | - | 1.31% | 7,201 |
| Nov 25, 2025 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 37,931 |
| Nov 24, 2025 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | -1.64% | 23,410 |
| Nov 21, 2025 | 2.92 | 3.09 | 2.90 | 3.05 | 3.05 | 3.74% | 6,200 |
| Nov 20, 2025 | 3.01 | 3.09 | 2.92 | 2.94 | 2.94 | -3.61% | 24,880 |
| Nov 19, 2025 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 4.81% | 15,300 |
| Nov 18, 2025 | 3.14 | 3.14 | 2.90 | 2.91 | 2.91 | -2.68% | 78,600 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.94 | 2.99 | 2.99 | -1.97% | 57,180 |
| Nov 14, 2025 | 3.06 | 3.13 | 3.00 | 3.05 | 3.05 | -1.61% | 62,467 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.03 | 3.10 | 3.10 | -8.82% | 57,141 |
| Nov 12, 2025 | 3.41 | 3.60 | 3.36 | 3.40 | 3.40 | - | 86,000 |
| Nov 11, 2025 | 3.32 | 3.54 | 3.32 | 3.40 | 3.40 | 2.72% | 95,100 |
| Nov 10, 2025 | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | -10.54% | 48,237 |
| Nov 7, 2025 | 3.85 | 3.90 | 3.61 | 3.70 | 3.70 | -4.15% | 29,005 |
| Nov 6, 2025 | 3.99 | 4.25 | 3.85 | 3.86 | 3.86 | -0.26% | 139,090 |
| Nov 5, 2025 | 3.82 | 3.93 | 3.79 | 3.87 | 3.87 | 1.84% | 11,180 |
| Nov 4, 2025 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 2.98% | 18,218 |
| Nov 3, 2025 | 3.84 | 3.84 | 3.61 | 3.69 | 3.69 | -4.16% | 6,627 |
| Oct 31, 2025 | 3.79 | 3.86 | 3.64 | 3.85 | 3.85 | 0.52% | 16,500 |
| Oct 30, 2025 | 3.83 | 3.84 | 3.76 | 3.83 | 3.83 | -0.78% | 13,589 |
| Oct 29, 2025 | 3.85 | 3.94 | 3.76 | 3.86 | 3.86 | 0.26% | 24,764 |
| Oct 28, 2025 | 3.91 | 3.91 | 3.65 | 3.85 | 3.85 | -1.53% | 31,025 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.81 | 3.91 | 3.91 | 1.03% | 11,647 |
| Oct 24, 2025 | 3.76 | 3.94 | 3.76 | 3.87 | 3.87 | 1.84% | 18,625 |
| Oct 23, 2025 | 3.69 | 3.92 | 3.69 | 3.80 | 3.80 | 4.11% | 22,667 |
| Oct 22, 2025 | 3.67 | 3.67 | 3.51 | 3.65 | 3.65 | -0.54% | 10,305 |
| Oct 21, 2025 | 3.57 | 3.75 | 3.57 | 3.67 | 3.67 | 0.82% | 16,195 |
| Oct 20, 2025 | 3.62 | 3.64 | 3.55 | 3.64 | 3.64 | -1.89% | 10,993 |
| Oct 17, 2025 | 3.59 | 3.74 | 3.45 | 3.71 | 3.71 | 7.23% | 17,541 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 2,589 |
| Oct 15, 2025 | 3.39 | 3.51 | 3.39 | 3.50 | 3.50 | 7.03% | 4,116 |
| Oct 14, 2025 | 3.38 | 3.50 | 3.24 | 3.27 | 3.27 | -3.82% | 14,404 |
| Oct 10, 2025 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | 1.80% | 12,930 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | 1.52% | 10,350 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.29 | 3.29 | 3.29 | -4.08% | 8,289 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | 0.88% | 9,101 |
| Oct 3, 2025 | 3.25 | 3.42 | 3.25 | 3.40 | 3.40 | 4.62% | 33,954 |
| Oct 2, 2025 | 3.23 | 3.39 | 3.23 | 3.25 | 3.25 | - | 12,880 |
| Oct 1, 2025 | 3.25 | 3.28 | 3.19 | 3.25 | 3.25 | -0.91% | 14,800 |
| Sep 30, 2025 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 4.13% | 33,143 |
| Sep 29, 2025 | 3.06 | 3.20 | 3.06 | 3.15 | 3.15 | -1.56% | 12,178 |
| Sep 26, 2025 | 3.16 | 3.27 | 3.16 | 3.20 | 3.20 | -0.31% | 25,290 |
| Sep 25, 2025 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | 0.94% | 24,369 |
| Sep 24, 2025 | 3.10 | 3.19 | 3.10 | 3.18 | 3.18 | 4.61% | 5,764 |
| Sep 23, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.33% | 15,901 |
| Sep 22, 2025 | 3.09 | 3.19 | 3.05 | 3.05 | 3.05 | - | 5,368 |
| Sep 19, 2025 | 3.03 | 3.21 | 3.03 | 3.05 | 3.05 | - | 18,241 |
| Sep 18, 2025 | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | -1.29% | 127,534 |
| Sep 17, 2025 | 3.02 | 3.13 | 3.00 | 3.09 | 3.09 | 1.64% | 39,412 |
| Sep 16, 2025 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -4.40% | 35,378 |