VerticalScope Holdings Inc. (TSX: FORA)
Canada
· Delayed Price · Currency is CAD 12.90
+0.90 (7.50%)
Feb 4, 2025, 3:57 PM EST
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 12.06 | 12.91 | 11.94 | 12.90 | 12.90 | 7.50% | 14,710 |
| Feb 3, 2025 | 11.87 | 12.12 | 11.27 | 12.00 | 12.00 | -2.28% | 6,400 |
| Jan 31, 2025 | 11.46 | 12.28 | 11.46 | 12.28 | 12.28 | 1.91% | 15,500 |
| Jan 30, 2025 | 12.10 | 12.34 | 11.97 | 12.05 | 12.05 | 1.43% | 19,920 |
| Jan 29, 2025 | 11.80 | 11.90 | 11.57 | 11.88 | 11.88 | -1.98% | 13,500 |
| Jan 28, 2025 | 12.18 | 12.21 | 11.40 | 12.12 | 12.12 | -0.49% | 40,700 |
| Jan 27, 2025 | 12.25 | 12.25 | 11.84 | 12.18 | 12.18 | -1.22% | 17,100 |
| Jan 24, 2025 | 12.60 | 12.77 | 12.19 | 12.33 | 12.33 | -2.68% | 18,226 |
| Jan 23, 2025 | 12.45 | 12.70 | 12.10 | 12.67 | 12.67 | 3.85% | 45,500 |
| Jan 22, 2025 | 12.24 | 12.70 | 12.00 | 12.20 | 12.20 | 3.39% | 85,521 |
| Jan 21, 2025 | 11.44 | 11.80 | 11.16 | 11.80 | 11.80 | 3.78% | 55,326 |
| Jan 20, 2025 | 10.90 | 11.44 | 10.81 | 11.37 | 11.37 | 5.28% | 62,800 |
| Jan 17, 2025 | 10.45 | 10.80 | 10.45 | 10.80 | 10.80 | 3.75% | 23,839 |
| Jan 16, 2025 | 10.51 | 10.65 | 10.41 | 10.41 | 10.41 | -2.62% | 16,337 |
| Jan 15, 2025 | 10.55 | 10.72 | 10.46 | 10.69 | 10.69 | 2.20% | 117,400 |
| Jan 14, 2025 | 10.28 | 10.54 | 10.10 | 10.46 | 10.46 | 2.55% | 12,324 |
| Jan 13, 2025 | 10.33 | 10.33 | 10.00 | 10.20 | 10.20 | -1.07% | 10,900 |
| Jan 10, 2025 | 10.28 | 10.50 | 10.10 | 10.31 | 10.31 | 0.49% | 103,515 |
| Jan 9, 2025 | 10.48 | 10.48 | 10.25 | 10.26 | 10.26 | 1.68% | 11,140 |
| Jan 8, 2025 | 10.51 | 10.51 | 10.09 | 10.09 | 10.09 | -4.54% | 31,100 |
| Jan 7, 2025 | 10.91 | 10.91 | 10.02 | 10.57 | 10.57 | -2.58% | 47,621 |
| Jan 6, 2025 | 10.90 | 11.00 | 10.60 | 10.85 | 10.85 | -0.55% | 68,648 |
| Jan 3, 2025 | 10.83 | 10.93 | 10.75 | 10.91 | 10.91 | 2.15% | 38,700 |
| Jan 2, 2025 | 10.48 | 10.84 | 10.45 | 10.68 | 10.68 | 3.19% | 44,024 |
| Dec 31, 2024 | 10.25 | 10.35 | 10.00 | 10.35 | 10.35 | 1.07% | 12,500 |
| Dec 30, 2024 | 10.24 | 10.25 | 9.96 | 10.24 | 10.24 | 1.19% | 18,636 |
| Dec 27, 2024 | 10.00 | 10.12 | 9.91 | 10.12 | 10.12 | -0.78% | 26,810 |
| Dec 24, 2024 | 10.08 | 10.23 | 10.06 | 10.20 | 10.20 | 1.19% | 2,139 |
| Dec 23, 2024 | 9.93 | 10.10 | 9.75 | 10.08 | 10.08 | -0.69% | 15,400 |
| Dec 20, 2024 | 10.11 | 10.15 | 9.71 | 10.15 | 10.15 | -0.68% | 33,200 |
| Dec 19, 2024 | 10.50 | 10.50 | 10.10 | 10.22 | 10.22 | -3.13% | 70,608 |
| Dec 18, 2024 | 10.95 | 10.95 | 10.31 | 10.55 | 10.55 | -2.31% | 55,500 |
| Dec 17, 2024 | 10.70 | 10.85 | 10.56 | 10.80 | 10.80 | -1.19% | 12,800 |
| Dec 16, 2024 | 10.54 | 11.00 | 10.29 | 10.93 | 10.93 | 3.50% | 44,100 |
| Dec 13, 2024 | 10.88 | 10.88 | 10.42 | 10.56 | 10.56 | -3.47% | 14,300 |
| Dec 12, 2024 | 10.92 | 11.00 | 10.73 | 10.94 | 10.94 | -0.45% | 17,700 |
| Dec 11, 2024 | 11.37 | 11.37 | 10.83 | 10.99 | 10.99 | -3.00% | 49,000 |
| Dec 10, 2024 | 11.33 | 11.45 | 11.00 | 11.33 | 11.33 | 1.07% | 46,628 |
| Dec 9, 2024 | 10.87 | 11.28 | 10.70 | 11.21 | 11.21 | 3.60% | 45,631 |
| Dec 6, 2024 | 10.84 | 10.97 | 10.49 | 10.82 | 10.82 | -0.18% | 47,800 |
| Dec 5, 2024 | 10.43 | 10.84 | 10.33 | 10.84 | 10.84 | 4.03% | 67,038 |
| Dec 4, 2024 | 10.30 | 10.42 | 10.18 | 10.42 | 10.42 | 2.66% | 35,400 |
| Dec 3, 2024 | 9.95 | 10.26 | 9.81 | 10.15 | 10.15 | 2.01% | 62,328 |
| Dec 2, 2024 | 9.60 | 9.97 | 9.60 | 9.95 | 9.95 | 4.96% | 41,208 |
| Nov 29, 2024 | 8.87 | 9.64 | 8.87 | 9.48 | 9.48 | 3.72% | 36,536 |
| Nov 28, 2024 | 9.03 | 9.18 | 8.89 | 9.14 | 9.14 | 4.58% | 18,533 |
| Nov 27, 2024 | 9.05 | 9.10 | 8.74 | 8.74 | 8.74 | -3.00% | 44,221 |
| Nov 26, 2024 | 8.82 | 9.26 | 8.81 | 9.01 | 9.01 | 2.74% | 24,500 |
| Nov 25, 2024 | 8.51 | 8.90 | 8.46 | 8.77 | 8.77 | 3.18% | 26,300 |
| Nov 22, 2024 | 8.28 | 8.62 | 8.26 | 8.50 | 8.50 | 3.03% | 55,306 |
| Nov 21, 2024 | 8.31 | 8.51 | 8.20 | 8.25 | 8.25 | -0.84% | 68,510 |
| Nov 20, 2024 | 8.40 | 8.46 | 8.31 | 8.32 | 8.32 | -1.07% | 154,537 |
| Nov 19, 2024 | 8.39 | 8.50 | 8.32 | 8.41 | 8.41 | -1.06% | 90,700 |
| Nov 18, 2024 | 8.25 | 8.72 | 8.25 | 8.50 | 8.50 | 0.71% | 98,400 |
| Nov 15, 2024 | 9.00 | 9.00 | 8.44 | 8.44 | 8.44 | -6.22% | 173,308 |
| Nov 14, 2024 | 9.00 | 9.33 | 8.81 | 9.00 | 9.00 | 1.24% | 166,213 |
| Nov 13, 2024 | 9.26 | 9.44 | 8.50 | 8.89 | 8.89 | 2.66% | 76,300 |
| Nov 12, 2024 | 8.14 | 8.86 | 8.04 | 8.66 | 8.66 | 8.79% | 54,000 |
| Nov 11, 2024 | 8.00 | 8.26 | 7.95 | 7.96 | 7.96 | -0.50% | 18,102 |
| Nov 8, 2024 | 7.76 | 8.05 | 7.76 | 8.00 | 8.00 | 3.23% | 18,808 |
| Nov 7, 2024 | 7.90 | 8.05 | 7.75 | 7.75 | 7.75 | -3.13% | 21,147 |
| Nov 6, 2024 | 8.14 | 8.19 | 7.90 | 8.00 | 8.00 | -1.48% | 12,100 |
| Nov 5, 2024 | 7.84 | 8.15 | 7.84 | 8.12 | 8.12 | 3.44% | 12,602 |
| Nov 4, 2024 | 7.43 | 7.93 | 7.43 | 7.85 | 7.85 | 4.67% | 12,201 |
| Nov 1, 2024 | 7.80 | 7.80 | 7.11 | 7.50 | 7.50 | -4.70% | 73,300 |
| Oct 31, 2024 | 7.84 | 8.02 | 7.84 | 7.87 | 7.87 | -4.02% | 35,112 |
| Oct 30, 2024 | 7.47 | 8.24 | 7.47 | 8.20 | 8.20 | 12.02% | 54,100 |
| Oct 29, 2024 | 7.42 | 7.82 | 7.32 | 7.32 | 7.32 | -6.63% | 9,400 |
| Oct 28, 2024 | 7.94 | 7.94 | 7.78 | 7.84 | 7.84 | -1.75% | 6,606 |
| Oct 25, 2024 | 7.78 | 8.00 | 7.78 | 7.98 | 7.98 | 4.18% | 5,300 |
| Oct 24, 2024 | 7.75 | 7.80 | 7.37 | 7.66 | 7.66 | -1.16% | 38,700 |
| Oct 23, 2024 | 7.59 | 7.83 | 7.45 | 7.75 | 7.75 | 2.24% | 15,541 |
| Oct 22, 2024 | 7.44 | 7.97 | 7.36 | 7.58 | 7.58 | -1.81% | 41,100 |
| Oct 21, 2024 | 7.54 | 7.78 | 7.50 | 7.72 | 7.72 | 2.25% | 15,500 |
| Oct 18, 2024 | 7.81 | 7.81 | 7.54 | 7.55 | 7.55 | -3.33% | 19,410 |
| Oct 17, 2024 | 7.45 | 7.81 | 7.35 | 7.81 | 7.81 | 5.83% | 49,300 |
| Oct 16, 2024 | 7.72 | 8.00 | 7.33 | 7.38 | 7.38 | -7.75% | 115,200 |
| Oct 15, 2024 | 8.03 | 8.19 | 7.73 | 8.00 | 8.00 | -3.15% | 41,431 |
| Oct 11, 2024 | 8.28 | 8.32 | 8.17 | 8.26 | 8.26 | -0.24% | 6,331 |
| Oct 10, 2024 | 8.22 | 8.43 | 8.21 | 8.28 | 8.28 | 0.73% | 8,700 |
| Oct 9, 2024 | 8.33 | 8.53 | 7.92 | 8.22 | 8.22 | -0.84% | 7,500 |
| Oct 8, 2024 | 8.39 | 8.52 | 8.29 | 8.29 | 8.29 | -1.78% | 15,107 |
| Oct 7, 2024 | 8.11 | 8.46 | 8.11 | 8.44 | 8.44 | -0.35% | 5,849 |
| Oct 4, 2024 | 8.45 | 8.49 | 8.28 | 8.47 | 8.47 | -0.70% | 6,341 |
| Oct 3, 2024 | 8.53 | 8.53 | 8.49 | 8.53 | 8.53 | -0.23% | 8,102 |
| Oct 2, 2024 | 8.54 | 8.75 | 8.41 | 8.55 | 8.55 | -1.95% | 7,000 |
| Oct 1, 2024 | 8.02 | 8.78 | 8.00 | 8.72 | 8.72 | 5.06% | 13,902 |
| Sep 30, 2024 | 8.24 | 8.43 | 8.24 | 8.30 | 8.30 | -1.07% | 8,100 |
| Sep 27, 2024 | 8.31 | 8.43 | 8.31 | 8.39 | 8.39 | - | 7,300 |
| Sep 26, 2024 | 8.36 | 8.39 | 7.89 | 8.39 | 8.39 | -0.47% | 59,900 |
| Sep 25, 2024 | 8.88 | 9.00 | 8.42 | 8.43 | 8.43 | -4.75% | 32,700 |
| Sep 24, 2024 | 9.47 | 9.47 | 8.75 | 8.85 | 8.85 | -6.35% | 67,800 |
| Sep 23, 2024 | 9.17 | 9.45 | 9.06 | 9.45 | 9.45 | 5.00% | 36,400 |
| Sep 20, 2024 | 8.90 | 9.20 | 8.78 | 9.00 | 9.00 | 0.11% | 46,626 |
| Sep 19, 2024 | 8.81 | 8.99 | 8.65 | 8.99 | 8.99 | 5.76% | 4,600 |
| Sep 18, 2024 | 8.60 | 8.82 | 8.46 | 8.50 | 8.50 | -1.05% | 44,901 |
| Sep 17, 2024 | 8.47 | 8.59 | 8.36 | 8.59 | 8.59 | -1.26% | 5,225 |
| Sep 16, 2024 | 8.50 | 8.70 | 8.47 | 8.70 | 8.70 | 1.16% | 1,337 |
| Sep 13, 2024 | 8.71 | 8.80 | 8.60 | 8.60 | 8.60 | -3.80% | 17,413 |
| Sep 12, 2024 | 8.95 | 8.95 | 8.80 | 8.94 | 8.94 | -0.89% | 2,900 |