VerticalScope Holdings Inc. (TSX:FORA)
Canada · Delayed Price · Currency is CAD 3.160
-0.040 (-1.25%)
Sep 9, 2025, 9:59 AM EDT
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | -1.25% | 3,625 |
| Sep 8, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -0.31% | 4,200 |
| Sep 5, 2025 | 3.32 | 3.32 | 3.16 | 3.21 | 3.21 | -0.31% | 6,936 |
| Sep 4, 2025 | 3.22 | 3.23 | 3.22 | 3.22 | 3.22 | -0.92% | 900 |
| Sep 3, 2025 | 3.26 | 3.32 | 3.20 | 3.25 | 3.25 | 0.62% | 4,300 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.20 | 3.23 | 3.23 | -3.87% | 14,900 |
| Aug 29, 2025 | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | 2.75% | 24,700 |
| Aug 28, 2025 | 3.30 | 3.40 | 3.26 | 3.27 | 3.27 | -2.68% | 283,900 |
| Aug 27, 2025 | 3.31 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 4,845 |
| Aug 26, 2025 | 3.30 | 3.45 | 3.30 | 3.34 | 3.34 | -1.76% | 1,310 |
| Aug 25, 2025 | 3.48 | 3.49 | 3.37 | 3.40 | 3.40 | -0.58% | 18,033 |
| Aug 22, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | 3.95% | 17,801 |
| Aug 21, 2025 | 3.32 | 3.34 | 3.25 | 3.29 | 3.29 | 2.17% | 14,727 |
| Aug 20, 2025 | 3.26 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 28,800 |
| Aug 19, 2025 | 3.30 | 3.39 | 3.15 | 3.26 | 3.26 | -1.21% | 55,100 |
| Aug 18, 2025 | 3.46 | 3.62 | 3.25 | 3.30 | 3.30 | -3.51% | 1,049,400 |
| Aug 15, 2025 | 3.43 | 3.43 | 3.35 | 3.42 | 3.42 | -0.29% | 3,738 |
| Aug 14, 2025 | 3.32 | 3.51 | 3.29 | 3.43 | 3.43 | -2.00% | 175,700 |
| Aug 13, 2025 | 3.65 | 3.79 | 3.43 | 3.50 | 3.50 | -3.31% | 215,348 |
| Aug 12, 2025 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -0.82% | 8,049 |
| Aug 11, 2025 | 3.71 | 3.83 | 3.60 | 3.65 | 3.65 | -1.35% | 25,738 |
| Aug 8, 2025 | 3.92 | 3.92 | 3.65 | 3.70 | 3.70 | -0.27% | 36,200 |
| Aug 7, 2025 | 3.95 | 3.96 | 3.70 | 3.71 | 3.71 | -1.33% | 13,900 |
| Aug 6, 2025 | 3.72 | 3.91 | 3.72 | 3.76 | 3.76 | -0.27% | 7,900 |
| Aug 5, 2025 | 3.73 | 3.87 | 3.73 | 3.77 | 3.77 | 1.34% | 7,800 |
| Aug 1, 2025 | 3.81 | 3.95 | 3.71 | 3.72 | 3.72 | -2.11% | 48,400 |
| Jul 31, 2025 | 4.07 | 4.07 | 3.80 | 3.80 | 3.80 | -2.56% | 31,200 |
| Jul 30, 2025 | 3.95 | 3.99 | 3.88 | 3.90 | 3.90 | 0.52% | 8,400 |
| Jul 29, 2025 | 3.91 | 3.96 | 3.88 | 3.88 | 3.88 | -0.77% | 13,225 |
| Jul 28, 2025 | 3.96 | 4.02 | 3.90 | 3.91 | 3.91 | -1.26% | 18,036 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.50% | 4,502 |
| Jul 24, 2025 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -2.69% | 2,600 |
| Jul 23, 2025 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | 2.76% | 3,100 |
| Jul 22, 2025 | 3.96 | 4.13 | 3.95 | 3.98 | 3.98 | 0.51% | 3,536 |
| Jul 21, 2025 | 3.93 | 4.02 | 3.93 | 3.96 | 3.96 | 0.51% | 4,100 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 3,104 |
| Jul 17, 2025 | 3.94 | 4.04 | 3.94 | 3.97 | 3.97 | 0.51% | 3,025 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 17,100 |
| Jul 15, 2025 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | -0.51% | 24,700 |
| Jul 14, 2025 | 4.08 | 4.08 | 3.95 | 3.95 | 3.95 | -0.75% | 4,200 |
| Jul 11, 2025 | 4.03 | 4.03 | 3.90 | 3.98 | 3.98 | -0.50% | 47,011 |
| Jul 10, 2025 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 45,412 |
| Jul 9, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -0.75% | 22,200 |
| Jul 8, 2025 | 4.03 | 4.22 | 4.00 | 4.02 | 4.02 | 0.25% | 19,537 |
| Jul 7, 2025 | 4.10 | 4.11 | 3.98 | 4.01 | 4.01 | -0.99% | 37,200 |
| Jul 4, 2025 | 4.43 | 4.43 | 4.05 | 4.05 | 4.05 | -0.25% | 8,016 |
| Jul 3, 2025 | 4.30 | 4.30 | 3.95 | 4.06 | 4.06 | -7.73% | 63,426 |
| Jul 2, 2025 | 4.75 | 4.75 | 4.27 | 4.40 | 4.40 | -1.57% | 39,629 |
| Jun 30, 2025 | 4.22 | 4.60 | 4.18 | 4.47 | 4.47 | 7.71% | 28,115 |
| Jun 27, 2025 | 4.18 | 4.18 | 3.98 | 4.15 | 4.15 | 1.22% | 19,300 |