VerticalScope Holdings Inc. (TSX:FORA)
Canada
· Delayed Price · Currency is CAD 4.850
+0.080 (1.68%)
Apr 17, 2025, 4:00 PM EDT
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.80 | 4.90 | 4.50 | 4.85 | 4.85 | 1.68% | 56,586 |
| 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 |
| Feb 27, 2025 | 12.07 | 12.40 | 11.94 | 12.02 | 12.02 | -1.88% | 19,300 |
| Feb 26, 2025 | 12.29 | 12.90 | 11.53 | 12.25 | 12.25 | -1.13% | 62,237 |
| Feb 25, 2025 | 12.19 | 12.70 | 11.42 | 12.39 | 12.39 | 0.81% | 121,600 |
| Feb 24, 2025 | 12.51 | 12.86 | 11.95 | 12.29 | 12.29 | -2.92% | 99,508 |
| Feb 21, 2025 | 13.50 | 13.80 | 12.60 | 12.66 | 12.66 | -8.13% | 53,936 |
| Feb 20, 2025 | 14.44 | 14.44 | 13.51 | 13.78 | 13.78 | -4.97% | 32,100 |
| Feb 19, 2025 | 14.70 | 14.70 | 14.07 | 14.50 | 14.50 | - | 27,300 |
| Feb 18, 2025 | 14.32 | 14.75 | 14.31 | 14.50 | 14.50 | 4.09% | 92,300 |
| Feb 14, 2025 | 13.76 | 14.05 | 13.50 | 13.93 | 13.93 | 2.35% | 21,300 |
| Feb 13, 2025 | 13.68 | 13.90 | 13.30 | 13.61 | 13.61 | -2.79% | 45,442 |
| Feb 12, 2025 | 13.71 | 14.00 | 13.60 | 14.00 | 14.00 | 1.08% | 13,600 |
| Feb 11, 2025 | 13.89 | 14.05 | 13.47 | 13.85 | 13.85 | 1.69% | 29,600 |
| Feb 10, 2025 | 13.51 | 13.92 | 13.51 | 13.62 | 13.62 | 1.49% | 39,400 |
| Feb 7, 2025 | 13.42 | 13.53 | 12.77 | 13.42 | 13.42 | 1.28% | 29,900 |
| Feb 6, 2025 | 12.92 | 13.30 | 12.92 | 13.25 | 13.25 | 2.71% | 100,623 |