VerticalScope Holdings Inc. (TSX:FORA)
Canada
· Delayed Price · Currency is CAD 4.050
-0.260 (-6.03%)
Jun 4, 2025, 9:36 AM EDT
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 4.14 | 4.31 | 4.04 | 4.31 | 4.31 | 3.86% | 31,020 |
| Jun 2, 2025 | 4.15 | 4.25 | 4.14 | 4.15 | 4.15 | -2.12% | 29,600 |
| May 30, 2025 | 4.00 | 4.24 | 3.97 | 4.24 | 4.24 | 4.95% | 27,900 |
| May 29, 2025 | 4.00 | 4.08 | 3.97 | 4.04 | 4.04 | 0.25% | 8,400 |
| May 28, 2025 | 4.02 | 4.15 | 4.01 | 4.03 | 4.03 | -3.36% | 4,716 |
| May 27, 2025 | 4.02 | 4.21 | 4.02 | 4.17 | 4.17 | 0.72% | 10,000 |
| May 26, 2025 | 3.97 | 4.14 | 3.97 | 4.14 | 4.14 | 3.50% | 5,900 |
| May 23, 2025 | 4.21 | 4.21 | 3.97 | 4.00 | 4.00 | -5.88% | 30,836 |
| May 22, 2025 | 4.07 | 4.25 | 4.07 | 4.25 | 4.25 | 4.42% | 7,515 |
| May 21, 2025 | 4.12 | 4.20 | 4.00 | 4.07 | 4.07 | -1.21% | 43,743 |
| May 20, 2025 | 4.30 | 4.30 | 4.00 | 4.12 | 4.12 | -1.90% | 123,220 |
| May 16, 2025 | 4.31 | 4.33 | 4.20 | 4.20 | 4.20 | -6.04% | 14,233 |
| May 15, 2025 | 4.20 | 4.47 | 4.20 | 4.47 | 4.47 | 6.43% | 48,600 |
| May 14, 2025 | 4.74 | 4.74 | 4.20 | 4.20 | 4.20 | -15.15% | 229,700 |
| May 13, 2025 | 4.87 | 4.95 | 4.76 | 4.95 | 4.95 | 2.06% | 8,620 |
| May 12, 2025 | 4.67 | 5.06 | 4.66 | 4.85 | 4.85 | 4.98% | 40,400 |
| May 9, 2025 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | -3.55% | 26,831 |
| May 8, 2025 | 4.62 | 4.86 | 4.62 | 4.79 | 4.79 | 2.57% | 20,632 |
| May 7, 2025 | 4.70 | 4.73 | 4.63 | 4.67 | 4.67 | 1.30% | 13,400 |
| May 6, 2025 | 4.85 | 4.85 | 4.56 | 4.61 | 4.61 | -4.95% | 22,400 |
| May 5, 2025 | 4.74 | 4.85 | 4.59 | 4.85 | 4.85 | 1.89% | 11,700 |
| May 2, 2025 | 4.75 | 4.80 | 4.61 | 4.76 | 4.76 | 3.25% | 16,020 |
| May 1, 2025 | 4.70 | 4.74 | 4.58 | 4.61 | 4.61 | -1.91% | 15,400 |
| Apr 30, 2025 | 4.99 | 4.99 | 4.58 | 4.70 | 4.70 | -4.47% | 54,800 |
| Apr 29, 2025 | 4.87 | 5.09 | 4.87 | 4.92 | 4.92 | -2.96% | 28,900 |
| Apr 28, 2025 | 4.99 | 5.10 | 4.91 | 5.07 | 5.07 | 3.47% | 49,300 |
| Apr 25, 2025 | 5.00 | 5.01 | 4.81 | 4.90 | 4.90 | -2.00% | 77,020 |
| Apr 24, 2025 | 4.90 | 5.11 | 4.85 | 5.00 | 5.00 | 2.04% | 114,100 |
| Apr 23, 2025 | 4.80 | 4.94 | 4.76 | 4.90 | 4.90 | 4.48% | 39,235 |
| Apr 22, 2025 | 4.58 | 4.82 | 4.58 | 4.69 | 4.69 | 1.96% | 17,700 |
| Apr 21, 2025 | 4.80 | 4.81 | 4.50 | 4.60 | 4.60 | -5.15% | 88,300 |
| Apr 17, 2025 | 4.80 | 4.90 | 4.50 | 4.85 | 4.85 | 1.68% | 56,600 |
| Apr 16, 2025 | 4.57 | 4.77 | 4.56 | 4.77 | 4.77 | 4.15% | 16,600 |
| Apr 15, 2025 | 4.55 | 4.72 | 4.52 | 4.58 | 4.58 | -1.08% | 26,000 |
| Apr 14, 2025 | 5.21 | 5.31 | 4.50 | 4.63 | 4.63 | -4.54% | 112,017 |
| Apr 11, 2025 | 4.95 | 5.01 | 4.63 | 4.85 | 4.85 | 4.53% | 610,747 |
| Apr 10, 2025 | 5.20 | 5.20 | 4.60 | 4.64 | 4.64 | -10.77% | 369,900 |
| Apr 9, 2025 | 6.50 | 6.50 | 4.76 | 5.20 | 5.20 | -31.67% | 771,134 |
| Apr 8, 2025 | 8.54 | 8.60 | 7.61 | 7.61 | 7.61 | -5.58% | 118,200 |
| Apr 7, 2025 | 7.90 | 8.41 | 7.69 | 8.06 | 8.06 | 0.62% | 55,606 |
| Apr 4, 2025 | 8.50 | 8.64 | 7.75 | 8.01 | 8.01 | -6.86% | 133,100 |
| Apr 3, 2025 | 8.55 | 8.91 | 8.50 | 8.60 | 8.60 | -2.49% | 44,422 |
| Apr 2, 2025 | 8.51 | 8.98 | 8.50 | 8.82 | 8.82 | 3.16% | 44,600 |
| Apr 1, 2025 | 8.60 | 8.74 | 8.50 | 8.55 | 8.55 | -2.29% | 59,700 |
| Mar 31, 2025 | 9.00 | 9.01 | 8.50 | 8.75 | 8.75 | -2.89% | 73,800 |
| Mar 28, 2025 | 9.17 | 9.18 | 9.00 | 9.01 | 9.01 | -3.12% | 60,540 |
| Mar 27, 2025 | 9.30 | 9.42 | 9.16 | 9.30 | 9.30 | - | 26,303 |
| Mar 26, 2025 | 9.60 | 9.60 | 9.15 | 9.30 | 9.30 | -2.52% | 46,920 |
| Mar 25, 2025 | 9.49 | 9.79 | 9.38 | 9.54 | 9.54 | 1.81% | 16,500 |
| Mar 24, 2025 | 9.12 | 9.62 | 9.10 | 9.37 | 9.37 | 2.52% | 101,200 |