VIQ Solutions Inc. (TSX:VQS)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0150 (8.57%)
May 9, 2025, 3:45 PM EDT
VIQ Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 9,000 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 9,500 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 12.50% | 25,800 |
| May 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 58,636 |
| May 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,500 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,500 |
| Apr 30, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 6,600 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,001 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,100 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 12,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,500 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,000 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 5,500 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 25,020 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -13.16% | 150,747 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 502 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 12,003 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 11,404 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 27,000 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,039 |
| Apr 8, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 18.18% | 14,500 |
| Apr 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 11,700 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 98,500 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 7,000 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 35,000 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 17,000 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 7,000 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 36,000 |
| Mar 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 39,300 |
| Mar 25, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 12,548 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 138,000 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 18,000 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 29,000 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 71,000 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 800 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 22,731 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,000 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 49,032 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 111,600 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 101,604 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 53,611 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 3,000 |
| Mar 5, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 31,100 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.90% | 1,500 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.64% | 1,000 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -4.08% | 253,900 |