VerticalScope Holdings Inc. (TSX:FORA)
Canada
· Delayed Price · Currency is CAD 4.150
+0.050 (1.22%)
Jun 27, 2025, 3:59 PM EDT
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.18 | 4.18 | 3.98 | 4.11 | 4.11 | 0.24% | 11,650 |
| Jun 26, 2025 | 3.98 | 4.17 | 3.92 | 4.10 | 4.10 | 3.54% | 13,500 |
| Jun 25, 2025 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -1.49% | 4,636 |
| Jun 24, 2025 | 4.09 | 4.09 | 3.99 | 4.02 | 4.02 | -0.25% | 2,804 |
| Jun 23, 2025 | 4.09 | 4.09 | 3.92 | 4.03 | 4.03 | 2.03% | 13,600 |
| Jun 20, 2025 | 4.11 | 4.11 | 3.92 | 3.95 | 3.95 | -1.00% | 59,431 |
| Jun 19, 2025 | 4.14 | 4.14 | 3.93 | 3.99 | 3.99 | -0.75% | 7,500 |
| Jun 18, 2025 | 3.97 | 4.10 | 3.92 | 4.02 | 4.02 | 1.01% | 17,800 |
| Jun 17, 2025 | 4.00 | 4.05 | 3.97 | 3.98 | 3.98 | -0.50% | 21,820 |
| Jun 16, 2025 | 3.98 | 4.17 | 3.97 | 4.00 | 4.00 | -2.44% | 22,000 |
| Jun 13, 2025 | 4.00 | 4.10 | 3.97 | 4.10 | 4.10 | - | 28,400 |
| Jun 12, 2025 | 4.00 | 4.14 | 3.98 | 4.10 | 4.10 | 1.99% | 3,235 |
| Jun 11, 2025 | 4.20 | 4.27 | 4.02 | 4.02 | 4.02 | -6.07% | 26,216 |
| Jun 10, 2025 | 4.37 | 4.42 | 4.24 | 4.28 | 4.28 | -3.39% | 21,200 |
| Jun 9, 2025 | 4.26 | 4.45 | 4.26 | 4.43 | 4.43 | 2.55% | 26,400 |
| Jun 6, 2025 | 3.96 | 4.32 | 3.95 | 4.32 | 4.32 | 9.37% | 114,800 |
| Jun 5, 2025 | 3.91 | 4.02 | 3.88 | 3.95 | 3.95 | 1.28% | 110,900 |
| Jun 4, 2025 | 4.07 | 4.15 | 3.85 | 3.90 | 3.90 | -9.51% | 173,900 |
| 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 |