Vector Science and Therapeutics Corp. PAIN
TSXV · Kanada · Finans
CAD 1,96-0,07 (-%3,69)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,96 | -%3,69 | CAD 1,98 | CAD 2,03 | CAD 1,93 | 10,68K |
| 2026-10-01 | CAD 2,03 | +%6,28 | CAD 1,71 | CAD 2,03 | CAD 1,71 | 590,77K |
| 2026-09-30 | CAD 1,91 | +%2,14 | CAD 1,85 | CAD 2,00 | CAD 1,78 | 459,13K |
| 2026-09-29 | CAD 1,87 | -%0,53 | CAD 1,88 | CAD 1,88 | CAD 1,80 | 16,74K |
| 2026-09-28 | CAD 1,88 | -%2,59 | CAD 1,90 | CAD 1,92 | CAD 1,83 | 17,84K |
| 2026-09-25 | CAD 1,93 | +%8,43 | CAD 1,84 | CAD 1,93 | CAD 1,75 | 90,52K |
| 2026-09-24 | CAD 1,78 | -%2,20 | CAD 1,83 | CAD 1,84 | CAD 1,78 | 9,07K |
| 2026-09-23 | CAD 1,82 | -%3,70 | CAD 1,85 | CAD 1,87 | CAD 1,79 | 36,46K |
| 2026-09-22 | CAD 1,89 | %0,00 | CAD 1,87 | CAD 1,92 | CAD 1,82 | 88,57K |
| 2026-09-21 | CAD 1,89 | +%5,00 | CAD 1,80 | CAD 1,89 | CAD 1,80 | 26,56K |
| 2026-09-18 | CAD 1,80 | -%1,64 | CAD 1,80 | CAD 1,82 | CAD 1,75 | 13,77K |
| 2026-09-17 | CAD 1,83 | %0,00 | CAD 1,83 | CAD 1,83 | CAD 1,79 | 18,88K |
| 2026-09-16 | CAD 1,83 | %0,00 | CAD 1,83 | CAD 1,83 | CAD 1,71 | 78,73K |
| 2026-09-15 | CAD 1,83 | -%3,68 | CAD 1,89 | CAD 1,89 | CAD 1,77 | 34,00K |
| 2026-09-14 | CAD 1,90 | +%13,10 | CAD 1,78 | CAD 1,90 | CAD 1,76 | 52,26K |
| 2026-09-11 | CAD 1,68 | -%7,18 | CAD 1,90 | CAD 1,91 | CAD 1,68 | 19,91K |
| 2026-09-10 | CAD 1,81 | -%7,65 | CAD 1,94 | CAD 1,99 | CAD 1,81 | 10,28K |
| 2026-09-09 | CAD 1,96 | +%4,26 | CAD 1,99 | CAD 1,99 | CAD 1,90 | 4,40K |
| 2026-09-08 | CAD 1,88 | -%6,00 | CAD 2,01 | CAD 2,15 | CAD 1,88 | 166,19K |
| 2026-09-04 | CAD 2,00 | -%4,31 | CAD 2,08 | CAD 2,10 | CAD 1,98 | 77,65K |
| 2026-09-03 | CAD 2,09 | +%0,48 | CAD 2,14 | CAD 2,14 | CAD 2,02 | 77,85K |
| 2026-09-02 | CAD 2,08 | +%0,48 | CAD 2,17 | CAD 2,19 | CAD 2,08 | 16,43K |
| 2026-09-01 | CAD 2,07 | -%3,72 | CAD 2,14 | CAD 2,17 | CAD 2,01 | 88,63K |
| 2026-08-31 | CAD 2,15 | -%0,92 | CAD 2,12 | CAD 2,20 | CAD 2,10 | 66,16K |
| 2026-08-28 | CAD 2,17 | +%13,61 | CAD 1,97 | CAD 2,17 | CAD 1,92 | 377,45K |
| 2026-08-27 | CAD 1,91 | -%9,48 | CAD 2,18 | CAD 2,18 | CAD 1,90 | 137,71K |
| 2026-08-26 | CAD 2,11 | +%10,47 | CAD 1,91 | CAD 2,24 | CAD 1,75 | 629,74K |
| 2026-08-25 | CAD 1,91 | +%6,11 | CAD 1,78 | CAD 1,91 | CAD 1,68 | 180,63K |
| 2026-08-24 | CAD 1,80 | -%1,64 | CAD 1,85 | CAD 1,91 | CAD 1,77 | 207,61K |
| 2026-08-21 | CAD 1,83 | +%2,81 | CAD 1,87 | CAD 1,87 | CAD 1,76 | 128,75K |
| 2026-08-20 | CAD 1,78 | -%11,00 | CAD 1,94 | CAD 1,94 | CAD 1,78 | 84,50K |
| 2026-08-19 | CAD 2,00 | %0,00 | CAD 2,00 | CAD 2,00 | CAD 1,90 | 113,36K |
| 2026-08-18 | CAD 2,00 | -%6,98 | CAD 2,17 | CAD 2,17 | CAD 1,90 | 206,35K |
| 2026-08-17 | CAD 2,15 | -%1,38 | CAD 2,20 | CAD 2,24 | CAD 2,10 | 238,67K |
| 2026-08-14 | CAD 2,18 | +%6,34 | CAD 2,10 | CAD 2,20 | CAD 2,02 | 351,81K |
| 2026-08-13 | CAD 2,05 | +%20,59 | CAD 1,71 | CAD 2,13 | CAD 1,69 | 650,20K |
| 2026-08-12 | CAD 1,70 | +%6,92 | CAD 1,59 | CAD 1,70 | CAD 1,57 | 157,01K |
| 2026-08-11 | CAD 1,59 | %0,00 | CAD 1,59 | CAD 1,59 | CAD 1,55 | 30,33K |
| 2026-08-10 | CAD 1,59 | -%0,62 | CAD 1,59 | CAD 1,60 | CAD 1,58 | 23,62K |
| 2026-08-07 | CAD 1,60 | %0,00 | CAD 1,60 | CAD 1,60 | CAD 1,57 | 72,81K |
| 2026-08-06 | CAD 1,60 | -%2,44 | CAD 1,63 | CAD 1,63 | CAD 1,57 | 230,69K |
| 2026-08-05 | CAD 1,64 | %0,00 | CAD 1,63 | CAD 1,65 | CAD 1,60 | 20,69K |
| 2026-08-04 | CAD 1,64 | +%1,86 | CAD 1,60 | CAD 1,64 | CAD 1,53 | 287,44K |
| 2026-07-31 | CAD 1,61 | +%3,21 | CAD 1,53 | CAD 1,61 | CAD 1,51 | 104,23K |
| 2026-07-30 | CAD 1,56 | +%2,63 | CAD 1,55 | CAD 1,59 | CAD 1,50 | 317,49K |
| 2026-07-29 | CAD 1,52 | -%5,00 | CAD 1,60 | CAD 1,64 | CAD 1,52 | 551,42K |
| 2026-07-28 | CAD 1,60 | -%4,19 | CAD 1,66 | CAD 1,70 | CAD 1,55 | 223,41K |
| 2026-07-27 | CAD 1,67 | %0,00 | CAD 1,69 | CAD 1,69 | CAD 1,59 | 215,63K |
| 2026-07-24 | CAD 1,67 | +%7,05 | CAD 1,56 | CAD 1,70 | CAD 1,51 | 520,17K |
| 2026-07-23 | CAD 1,56 | +%2,63 | CAD 1,53 | CAD 1,60 | CAD 1,50 | 209,66K |
| 2026-07-22 | CAD 1,52 | -%1,94 | CAD 1,55 | CAD 1,59 | CAD 1,51 | 144,34K |
| 2026-07-21 | CAD 1,55 | -%4,32 | CAD 1,63 | CAD 1,71 | CAD 1,50 | 811,09K |
| 2026-07-20 | CAD 1,62 | +%8,00 | CAD 1,50 | CAD 1,63 | CAD 1,46 | 361,06K |
| 2026-07-17 | CAD 1,50 | -%3,85 | CAD 1,50 | CAD 1,56 | CAD 1,50 | 96,26K |
| 2026-07-16 | CAD 1,56 | -%12,85 | CAD 1,78 | CAD 1,78 | CAD 1,50 | 442,58K |
| 2026-07-15 | CAD 1,79 | -%10,50 | CAD 1,93 | CAD 2,00 | CAD 1,77 | 168,03K |
| 2026-07-14 | CAD 2,00 | -%8,68 | CAD 2,15 | CAD 2,17 | CAD 1,93 | 131,79K |
| 2026-07-13 | CAD 2,19 | -%5,60 | CAD 2,27 | CAD 2,32 | CAD 2,11 | 237,23K |
| 2026-07-10 | CAD 2,32 | -%1,28 | CAD 2,35 | CAD 2,35 | CAD 2,23 | 406,18K |
| 2026-07-09 | CAD 2,35 | +%0,43 | CAD 2,35 | CAD 2,36 | CAD 2,30 | 217,08K |
| 2026-07-08 | CAD 2,34 | -%4,49 | CAD 2,42 | CAD 2,42 | CAD 2,21 | 181,74K |
| 2026-07-07 | CAD 2,45 | +%2,08 | CAD 2,35 | CAD 2,48 | CAD 2,25 | 498,83K |
| 2026-07-06 | CAD 2,40 | -%1,23 | CAD 2,46 | CAD 2,46 | CAD 2,33 | 84,67K |
| 2026-07-03 | CAD 2,43 | -%5,45 | CAD 2,57 | CAD 2,57 | CAD 2,43 | 87,15K |
| 2026-07-02 | CAD 2,57 | +%4,90 | CAD 2,45 | CAD 2,62 | CAD 2,44 | 392,70K |
| 2026-06-30 | CAD 2,45 | +%6,06 | CAD 2,30 | CAD 2,45 | CAD 2,20 | 222,07K |
| 2026-06-29 | CAD 2,31 | -%2,94 | CAD 2,35 | CAD 2,36 | CAD 2,14 | 453,41K |
| 2026-06-26 | CAD 2,38 | -%3,64 | CAD 2,42 | CAD 2,44 | CAD 2,29 | 127,72K |
| 2026-06-25 | CAD 2,47 | +%2,07 | CAD 2,36 | CAD 2,47 | CAD 2,28 | 164,34K |
| 2026-06-24 | CAD 2,42 | -%0,41 | CAD 2,42 | CAD 2,48 | CAD 2,33 | 314,09K |
| 2026-06-23 | CAD 2,43 | -%2,02 | CAD 2,44 | CAD 2,44 | CAD 2,32 | 128,31K |
| 2026-06-22 | CAD 2,48 | +%0,40 | CAD 2,38 | CAD 2,50 | CAD 2,38 | 136,00K |
| 2026-06-19 | CAD 2,47 | -%0,80 | CAD 2,49 | CAD 2,65 | CAD 2,45 | 368,22K |
| 2026-06-18 | CAD 2,49 | %0,00 | CAD 2,47 | CAD 2,49 | CAD 2,28 | 481,36K |
| 2026-06-17 | CAD 2,49 | +%14,22 | CAD 2,18 | CAD 2,49 | CAD 2,15 | 593,03K |
| 2026-06-16 | CAD 2,18 | %0,00 | CAD 2,17 | CAD 2,19 | CAD 2,03 | 226,21K |
| 2026-06-15 | CAD 2,18 | +%14,14 | CAD 1,91 | CAD 2,18 | CAD 1,85 | 489,04K |
| 2026-06-12 | CAD 1,91 | +%1,06 | CAD 1,89 | CAD 1,96 | CAD 1,87 | 328,97K |
| 2026-06-11 | CAD 1,89 | +%2,72 | CAD 1,83 | CAD 1,89 | CAD 1,76 | 80,79K |
| 2026-06-10 | CAD 1,84 | -%3,66 | CAD 1,84 | CAD 1,91 | CAD 1,72 | 152,68K |
| 2026-06-09 | CAD 1,91 | -%2,05 | CAD 1,95 | CAD 1,95 | CAD 1,61 | 189,50K |
| 2026-06-08 | CAD 1,95 | +%1,56 | CAD 1,93 | CAD 1,98 | CAD 1,85 | 161,71K |
| 2026-06-05 | CAD 1,92 | +%8,47 | CAD 1,77 | CAD 1,96 | CAD 1,76 | 339,26K |
| 2026-06-04 | CAD 1,77 | +%10,62 | CAD 1,60 | CAD 1,78 | CAD 1,59 | 434,04K |
| 2026-06-03 | CAD 1,60 | -%1,23 | CAD 1,56 | CAD 1,67 | CAD 1,55 | 377,81K |
| 2026-06-02 | CAD 1,62 | -%2,41 | CAD 1,69 | CAD 1,69 | CAD 1,55 | 636,72K |
| 2026-06-01 | CAD 1,66 | -%1,78 | CAD 1,71 | CAD 1,71 | CAD 1,25 | 376,33K |
| 2026-05-29 | CAD 1,69 | +%14,97 | CAD 1,47 | CAD 1,74 | CAD 1,45 | 500,01K |
| 2026-05-28 | CAD 1,47 | +%13,08 | CAD 1,31 | CAD 1,47 | CAD 1,25 | 304,24K |
| 2026-05-27 | CAD 1,30 | +%1,56 | CAD 1,28 | CAD 1,32 | CAD 1,26 | 155,95K |