VerticalScope Holdings Inc. (TSX:FORA)
Canada · Delayed Price · Currency is CAD 3.720
-0.080 (-2.11%)
Aug 1, 2025, 3:59 PM EDT
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.81 | 3.95 | 3.71 | 3.72 | 3.72 | -2.11% | 48,400 |
| Jul 31, 2025 | 4.07 | 4.07 | 3.80 | 3.80 | 3.80 | -2.56% | 31,200 |
| Jul 30, 2025 | 3.95 | 3.99 | 3.88 | 3.90 | 3.90 | 0.52% | 8,400 |
| Jul 29, 2025 | 3.91 | 3.96 | 3.88 | 3.88 | 3.88 | -0.77% | 13,225 |
| Jul 28, 2025 | 3.96 | 4.02 | 3.90 | 3.91 | 3.91 | -1.26% | 18,036 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.50% | 4,502 |
| Jul 24, 2025 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -2.69% | 2,600 |
| Jul 23, 2025 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | 2.76% | 3,100 |
| Jul 22, 2025 | 3.96 | 4.13 | 3.95 | 3.98 | 3.98 | 0.51% | 3,536 |
| Jul 21, 2025 | 3.93 | 4.02 | 3.93 | 3.96 | 3.96 | 0.51% | 4,100 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 3,104 |
| Jul 17, 2025 | 3.94 | 4.04 | 3.94 | 3.97 | 3.97 | 0.51% | 3,025 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 17,100 |
| Jul 15, 2025 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | -0.51% | 24,700 |
| Jul 14, 2025 | 4.08 | 4.08 | 3.95 | 3.95 | 3.95 | -0.75% | 4,200 |
| Jul 11, 2025 | 4.03 | 4.03 | 3.90 | 3.98 | 3.98 | -0.50% | 47,011 |
| Jul 10, 2025 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 45,412 |
| Jul 9, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -0.75% | 22,200 |
| Jul 8, 2025 | 4.03 | 4.22 | 4.00 | 4.02 | 4.02 | 0.25% | 19,537 |
| Jul 7, 2025 | 4.10 | 4.11 | 3.98 | 4.01 | 4.01 | -0.99% | 37,200 |
| Jul 4, 2025 | 4.43 | 4.43 | 4.05 | 4.05 | 4.05 | -0.25% | 8,016 |
| Jul 3, 2025 | 4.30 | 4.30 | 3.95 | 4.06 | 4.06 | -7.73% | 63,426 |
| Jul 2, 2025 | 4.75 | 4.75 | 4.27 | 4.40 | 4.40 | -1.57% | 39,629 |
| Jun 30, 2025 | 4.22 | 4.60 | 4.18 | 4.47 | 4.47 | 7.71% | 28,115 |
| Jun 27, 2025 | 4.18 | 4.18 | 3.98 | 4.15 | 4.15 | 1.22% | 19,300 |
| 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 |