VerticalScope Holdings Inc. (TSX:FORA)
Canada
· Delayed Price · Currency is CAD 4.620
-0.170 (-3.55%)
May 9, 2025, 3:58 PM EDT
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 9.29 | 9.30 | 9.00 | 9.14 | 9.14 | -1.40% | 107,800 |
| Mar 20, 2025 | 9.36 | 9.51 | 9.25 | 9.27 | 9.27 | -2.32% | 39,539 |
| Mar 19, 2025 | 9.77 | 9.80 | 9.30 | 9.49 | 9.49 | -2.16% | 124,422 |
| Mar 18, 2025 | 10.09 | 10.09 | 9.70 | 9.70 | 9.70 | -3.77% | 65,900 |
| Mar 17, 2025 | 10.00 | 10.54 | 10.00 | 10.08 | 10.08 | 1.61% | 129,536 |
| Mar 14, 2025 | 10.50 | 10.98 | 9.77 | 9.92 | 9.92 | -1.78% | 105,300 |
| Mar 13, 2025 | 11.50 | 11.50 | 9.90 | 10.10 | 10.10 | -7.34% | 309,200 |
| Mar 12, 2025 | 10.97 | 11.37 | 10.68 | 10.90 | 10.90 | 0.93% | 22,640 |
| Mar 11, 2025 | 10.52 | 11.00 | 9.50 | 10.80 | 10.80 | 3.05% | 99,800 |
| Mar 10, 2025 | 11.50 | 11.51 | 10.41 | 10.48 | 10.48 | -9.66% | 63,440 |
| Mar 7, 2025 | 11.30 | 11.60 | 11.04 | 11.60 | 11.60 | 2.20% | 26,714 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.11 | 11.35 | 11.35 | -6.20% | 56,009 |
| Mar 5, 2025 | 11.55 | 12.33 | 11.45 | 12.10 | 12.10 | 3.68% | 18,200 |
| Mar 4, 2025 | 11.60 | 12.15 | 11.25 | 11.67 | 11.67 | -0.60% | 53,636 |
| Mar 3, 2025 | 12.27 | 12.27 | 11.60 | 11.74 | 11.74 | -4.01% | 25,746 |
| Feb 28, 2025 | 12.43 | 12.43 | 11.60 | 12.23 | 12.23 | 1.75% | 21,711 |