Skip to main content
Vior Inc. (TSXV:VIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
-0.010 (-4.76%)
Feb 21, 2025, 3:55 PM EST

Vior Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.220.220.200.200.20-4.76%257,503
Feb 20, 20250.210.230.210.210.215.00%224,501
Feb 19, 20250.200.210.200.200.20-190,138
Feb 18, 20250.200.200.200.200.205.26%99,000
Feb 14, 20250.190.200.190.190.192.70%134,500
Feb 13, 20250.190.200.190.190.19-2.63%111,500
Feb 12, 20250.190.200.190.190.19-66,633
Feb 11, 20250.190.190.190.190.192.70%111,000
Feb 10, 20250.190.190.190.190.19-2.63%167,000
Feb 7, 20250.190.190.190.190.19-149,315
Feb 6, 20250.190.190.190.190.19-95,600
Feb 5, 20250.200.200.190.190.19-2.56%156,917
Feb 4, 20250.200.200.200.200.20-123,300
Feb 3, 20250.190.200.190.200.20-166,001
Jan 31, 20250.210.210.180.200.20-9.30%1,759,716
Jan 30, 20250.210.220.210.220.22-2.27%172,803
Jan 29, 20250.220.220.210.220.222.33%149,700
Jan 28, 20250.220.230.220.220.222.38%89,414
Jan 27, 20250.230.240.210.210.21-8.70%338,400
Jan 24, 20250.240.240.230.230.232.22%143,202
Jan 23, 20250.230.240.220.230.23-277,905
Jan 22, 20250.240.240.230.230.23-2.17%146,300
Jan 21, 20250.260.260.230.230.23-9.80%207,500
Jan 20, 20250.240.260.240.260.268.51%78,400
Jan 17, 20250.230.240.230.240.242.17%118,700
Jan 16, 20250.230.230.220.230.234.55%31,000
Jan 15, 20250.230.230.210.220.22-4.35%189,640
Jan 14, 20250.210.240.210.230.2312.20%183,600
Jan 13, 20250.220.220.210.210.21-4.65%165,400
Jan 10, 20250.230.230.210.220.22-162,318
Jan 9, 20250.240.240.210.220.22-4.44%298,800
Jan 8, 20250.230.230.220.230.232.27%174,020
Jan 7, 20250.240.240.220.220.22-4.35%242,906
Jan 6, 20250.260.260.230.230.23-8.00%368,600
Jan 3, 20250.240.250.240.250.254.17%54,500
Jan 2, 20250.250.250.240.240.242.13%39,517
Dec 31, 20240.230.240.220.240.244.44%267,900
Dec 30, 20240.290.290.230.230.239.76%600,000
Dec 27, 20240.220.220.210.210.21-2.38%92,631
Dec 24, 20240.220.220.210.210.21-43,000
Dec 23, 20240.210.220.210.210.21-192,643
Dec 20, 20240.220.220.210.210.21-46,440
Dec 19, 20240.230.230.210.210.21-2.33%223,818
Dec 18, 20240.240.240.220.220.22-8.51%204,300
Dec 17, 20240.260.260.230.240.24-4.08%120,108
Dec 16, 20240.260.260.230.250.25-2.00%630,405
Dec 13, 20240.230.270.210.250.2528.21%770,700
Dec 12, 20240.190.210.190.200.2018.18%590,900
Dec 11, 20240.180.180.160.170.17-2.94%223,700
Dec 10, 20240.180.180.170.170.17-5,500
Dec 9, 20240.180.180.170.170.17-86,500
Dec 6, 20240.180.180.170.170.17-7,530
Dec 5, 20240.180.180.170.170.17-22,000
Dec 4, 20240.180.180.170.170.17-41,014
Dec 3, 20240.180.180.170.170.17-5.56%52,500
Dec 2, 20240.190.190.180.180.18-53,300
Nov 29, 20240.190.190.180.180.182.86%29,200
Nov 28, 20240.180.180.180.180.18-5.41%11,500
Nov 27, 20240.190.190.180.190.19-20,000
Nov 26, 20240.180.190.170.190.195.71%129,000
Nov 25, 20240.180.180.170.180.18-37,400
Nov 22, 20240.170.180.170.180.186.06%88,700
Nov 21, 20240.190.190.170.170.17-8.33%162,900
Nov 20, 20240.220.220.180.180.18-12.20%110,700
Nov 19, 20240.200.220.200.210.21-273,600
Nov 18, 20240.190.210.190.210.2117.14%245,700
Nov 15, 20240.170.190.170.180.182.94%253,900
Nov 14, 20240.190.190.160.170.17-8.11%566,600
Nov 13, 20240.190.190.170.190.19-2.63%503,500
Nov 12, 20240.210.210.190.190.19-5.00%543,000
Nov 11, 20240.220.220.190.200.20-9.09%369,500
Nov 8, 20240.230.230.220.220.22-4.35%156,000
Nov 7, 20240.230.240.230.230.23-132,500
Nov 6, 20240.230.230.220.230.23-2.13%96,500
Nov 5, 20240.220.240.220.240.246.82%253,709
Nov 4, 20240.220.230.200.220.22-413,900
Nov 1, 20240.210.230.210.220.222.33%60,000
Oct 31, 20240.210.230.210.220.22-225,033
Oct 30, 20240.210.230.210.220.227.50%132,500
Oct 29, 20240.210.210.200.200.20-2.44%280,400
Oct 28, 20240.210.220.210.210.21-4.65%83,200
Oct 25, 20240.200.230.200.220.224.88%592,700
Oct 24, 20240.210.210.200.210.21-25,500
Oct 23, 20240.210.210.200.210.21-78,400
Oct 22, 20240.210.210.190.210.215.13%2,326,626
Oct 21, 20240.210.220.200.200.20-6.02%778,100
Oct 18, 20240.210.210.200.210.213.75%285,500
Oct 17, 20240.210.210.190.200.20-219,000
Oct 16, 20240.200.210.200.200.20-274,000
Oct 15, 20240.190.210.190.200.202.56%340,500
Oct 11, 20240.190.200.190.200.20-384,200
Oct 10, 20240.190.200.190.200.202.63%486,500
Oct 9, 20240.190.190.180.190.19-343,100
Oct 8, 20240.190.190.190.190.19-307,600
Oct 7, 20240.190.200.190.190.19-360,000
Oct 4, 20240.190.200.190.190.19-453,000
Oct 3, 20240.190.200.190.190.192.70%620,900
Oct 2, 20240.190.200.190.190.19-2.63%541,500
Oct 1, 20240.190.200.190.190.195.56%937,700
Sep 30, 20240.180.190.170.180.18-394,000