Skip to main content
Vior Inc. (TSXV: VIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
0.00 (0.00%)
Dec 20, 2024, 3:57 PM EST

Vior Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.180.190.170.180.18-660,525
Sep 26, 20240.160.190.160.180.1816.13%1,322,600
Sep 25, 20240.150.160.140.160.163.33%239,333
Sep 24, 20240.150.160.140.150.157.14%685,525
Sep 23, 20240.130.150.130.140.147.69%361,000
Sep 20, 20240.120.130.120.130.138.33%117,100
Sep 19, 20240.120.120.120.120.12-64,300
Sep 18, 20240.110.120.110.120.1214.29%546,400
Sep 17, 20240.110.110.110.110.11-4.55%11,500
Sep 16, 20240.120.120.110.110.11-4.35%114,500
Sep 13, 20240.120.120.110.120.12-138,215
Sep 12, 20240.120.120.110.120.12-77,000
Sep 11, 20240.120.120.110.120.12-4.17%200,500
Sep 10, 20240.120.120.120.120.12-3,000
Sep 9, 20240.120.120.120.120.12-1,000
Sep 6, 20240.130.130.110.120.12-4.00%85,000
Sep 5, 20240.130.130.120.130.134.17%44,000
Sep 4, 20240.120.120.110.120.124.35%131,300
Sep 3, 20240.120.120.120.120.12-4.17%57,000
Aug 30, 20240.130.130.120.120.12-4.00%6,500
Aug 29, 20240.140.140.120.130.13-7.41%65,500
Aug 28, 20240.140.140.140.140.14-3.57%16,700
Aug 27, 20240.140.140.130.140.143.70%79,000
Aug 26, 20240.130.140.130.140.143.85%51,945
Aug 23, 20240.120.130.120.130.138.33%76,000
Aug 22, 20240.140.140.110.120.12-7.69%957,700
Aug 21, 20240.140.140.130.130.13-3.70%32,500
Aug 20, 20240.130.140.130.140.14-83,500
Aug 19, 20240.140.140.130.140.14-22,000
Aug 16, 20240.140.140.140.140.14-51,500
Aug 15, 20240.140.140.130.140.143.85%139,500
Aug 14, 20240.140.140.130.130.13-3.70%26,000
Aug 13, 20240.140.140.130.140.143.85%38,000
Aug 12, 20240.130.130.130.130.138.33%124,000
Aug 9, 20240.140.140.120.120.12-11.11%159,800
Aug 8, 20240.150.150.130.140.14-3.57%171,007
Aug 7, 20240.150.150.140.140.14-3.45%4,700
Aug 6, 20240.150.150.150.150.15-3.33%28,000
Aug 2, 20240.150.150.150.150.15-43,300
Aug 1, 20240.150.150.150.150.15-11,000
Jul 31, 20240.150.150.150.150.15-23,500