VerticalScope Holdings Inc. (TSX:FORA)
Canada
· Delayed Price · Currency is CAD 3.490
+0.340 (10.79%)
At close: Mar 6, 2026
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.01 | 3.49 | 3.01 | 3.49 | 3.49 | 10.79% | 50,690 |
| Mar 5, 2026 | 3.02 | 3.16 | 2.99 | 3.15 | 3.15 | -0.63% | 12,305 |
| Mar 4, 2026 | 2.93 | 3.17 | 2.78 | 3.17 | 3.17 | 13.21% | 43,150 |
| Mar 3, 2026 | 2.61 | 2.83 | 2.60 | 2.80 | 2.80 | -3.11% | 17,743 |
| Mar 2, 2026 | 2.83 | 2.94 | 2.72 | 2.89 | 2.89 | 5.09% | 32,900 |
| Feb 27, 2026 | 2.46 | 2.78 | 2.44 | 2.75 | 2.75 | 1.10% | 30,662 |
| Feb 26, 2026 | 2.70 | 2.75 | 2.67 | 2.72 | 2.72 | 0.37% | 26,084 |
| Feb 25, 2026 | 2.51 | 2.71 | 2.50 | 2.71 | 2.71 | 5.86% | 21,176 |
| Feb 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1,753 |
| Feb 23, 2026 | 2.44 | 2.56 | 2.40 | 2.56 | 2.56 | 0.79% | 9,501 |
| Feb 20, 2026 | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | 1.60% | 7,500 |
| Feb 19, 2026 | 2.47 | 2.53 | 2.42 | 2.50 | 2.50 | -4.21% | 8,628 |
| Feb 18, 2026 | 2.61 | 2.69 | 2.47 | 2.61 | 2.61 | - | 9,337 |
| Feb 17, 2026 | 2.66 | 2.70 | 2.59 | 2.61 | 2.61 | -3.33% | 8,445 |
| Feb 13, 2026 | 2.66 | 2.71 | 2.66 | 2.70 | 2.70 | - | 3,700 |
| Feb 12, 2026 | 2.71 | 2.75 | 2.66 | 2.70 | 2.70 | -0.74% | 12,316 |
| Feb 11, 2026 | 2.98 | 2.98 | 2.72 | 2.72 | 2.72 | -8.42% | 8,525 |
| Feb 10, 2026 | 2.76 | 2.98 | 2.71 | 2.97 | 2.97 | 8.39% | 25,914 |
| Feb 9, 2026 | 2.70 | 2.78 | 2.69 | 2.74 | 2.74 | 1.11% | 4,500 |
| Feb 6, 2026 | 2.73 | 2.83 | 2.69 | 2.71 | 2.71 | -4.24% | 19,825 |
| Feb 5, 2026 | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | 1.43% | 2,802 |
| Feb 4, 2026 | 2.84 | 2.87 | 2.72 | 2.79 | 2.79 | -1.76% | 11,947 |
| Feb 3, 2026 | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -2.74% | 21,601 |
| Feb 2, 2026 | 2.83 | 2.93 | 2.82 | 2.92 | 2.92 | 2.10% | 2,873 |
| Jan 30, 2026 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | 0.35% | 3,328 |
| Jan 29, 2026 | 2.88 | 2.95 | 2.83 | 2.85 | 2.85 | -1.38% | 22,575 |
| Jan 28, 2026 | 2.90 | 2.94 | 2.88 | 2.89 | 2.89 | -1.70% | 64,256 |
| Jan 27, 2026 | 2.97 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 3,600 |
| Jan 26, 2026 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 7,874 |
| Jan 23, 2026 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 11,108 |
| Jan 22, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | - | 5,913 |
| Jan 21, 2026 | 2.95 | 3.09 | 2.94 | 3.00 | 3.00 | -1.96% | 17,900 |
| Jan 20, 2026 | 3.21 | 3.21 | 2.92 | 3.06 | 3.06 | 1.32% | 20,435 |
| Jan 19, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 4,225 |
| Jan 16, 2026 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | -0.99% | 12,600 |
| Jan 15, 2026 | 3.11 | 3.11 | 3.02 | 3.04 | 3.04 | - | 2,035 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.00 | 3.04 | 3.04 | -5.00% | 13,442 |
| Jan 13, 2026 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | - | 6,393 |
| Jan 12, 2026 | 3.22 | 3.43 | 3.17 | 3.20 | 3.20 | -5.33% | 13,995 |
| Jan 9, 2026 | 3.30 | 3.38 | 3.27 | 3.38 | 3.38 | 0.30% | 7,871 |
| Jan 8, 2026 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 3.69% | 1,700 |
| Jan 7, 2026 | 3.29 | 3.36 | 3.25 | 3.25 | 3.25 | 0.62% | 6,500 |
| Jan 6, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -6.65% | 2,350 |
| Jan 5, 2026 | 3.08 | 3.46 | 3.08 | 3.46 | 3.46 | 5.17% | 4,116 |
| Jan 2, 2026 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 3.13% | 3,992 |
| Dec 30, 2025 | 3.07 | 3.29 | 3.07 | 3.19 | 3.19 | 3.91% | 19,682 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.65% | 16,253 |
| Dec 24, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 2,220 |
| Dec 23, 2025 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | -0.32% | 18,000 |
| Dec 22, 2025 | 2.99 | 3.15 | 2.99 | 3.13 | 3.13 | 1.29% | 25,462 |
| Dec 19, 2025 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | 2.66% | 14,683 |
| Dec 18, 2025 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -1.63% | 5,651 |
| Dec 17, 2025 | 3.06 | 3.14 | 3.06 | 3.06 | 3.06 | 1.66% | 12,952 |
| Dec 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 1,300 |
| Dec 15, 2025 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -1.30% | 18,585 |
| Dec 12, 2025 | 3.06 | 3.12 | 3.04 | 3.07 | 3.07 | -2.54% | 12,710 |
| Dec 11, 2025 | 3.09 | 3.15 | 3.05 | 3.15 | 3.15 | 3.28% | 10,032 |
| Dec 10, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -1.61% | 1,303 |
| Dec 9, 2025 | 3.07 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 7,035 |
| Dec 8, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | - | 2,931 |
| Dec 5, 2025 | 3.04 | 3.11 | 3.02 | 3.04 | 3.04 | - | 2,729 |
| Dec 4, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 7,425 |
| Dec 3, 2025 | 3.06 | 3.06 | 2.95 | 3.01 | 3.01 | -0.99% | 9,750 |
| Dec 2, 2025 | 3.02 | 3.16 | 3.00 | 3.04 | 3.04 | 2.36% | 10,702 |
| Dec 1, 2025 | 3.30 | 3.30 | 2.97 | 2.97 | 2.97 | -10.00% | 15,519 |
| Nov 28, 2025 | 3.09 | 3.34 | 3.07 | 3.30 | 3.30 | 1.54% | 37,730 |
| Nov 27, 2025 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 4.50% | 3,625 |
| Nov 26, 2025 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | 1.97% | 9,801 |
| Nov 25, 2025 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 37,931 |
| Nov 24, 2025 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | -1.64% | 23,410 |
| Nov 21, 2025 | 2.92 | 3.09 | 2.90 | 3.05 | 3.05 | 3.74% | 6,200 |
| Nov 20, 2025 | 3.01 | 3.09 | 2.92 | 2.94 | 2.94 | -3.61% | 24,880 |
| Nov 19, 2025 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 4.81% | 15,300 |
| Nov 18, 2025 | 3.14 | 3.14 | 2.90 | 2.91 | 2.91 | -2.68% | 78,600 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.94 | 2.99 | 2.99 | -1.97% | 57,180 |
| Nov 14, 2025 | 3.06 | 3.13 | 3.00 | 3.05 | 3.05 | -1.61% | 62,467 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.03 | 3.10 | 3.10 | -8.82% | 57,141 |
| Nov 12, 2025 | 3.41 | 3.60 | 3.36 | 3.40 | 3.40 | - | 86,000 |
| Nov 11, 2025 | 3.32 | 3.54 | 3.32 | 3.40 | 3.40 | 2.72% | 95,100 |
| Nov 10, 2025 | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | -10.54% | 48,237 |
| Nov 7, 2025 | 3.85 | 3.90 | 3.61 | 3.70 | 3.70 | -4.15% | 29,005 |
| Nov 6, 2025 | 3.99 | 4.25 | 3.85 | 3.86 | 3.86 | -0.26% | 139,090 |
| Nov 5, 2025 | 3.82 | 3.93 | 3.79 | 3.87 | 3.87 | 1.84% | 11,180 |
| Nov 4, 2025 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 2.98% | 18,218 |
| Nov 3, 2025 | 3.84 | 3.84 | 3.61 | 3.69 | 3.69 | -4.16% | 6,627 |
| Oct 31, 2025 | 3.79 | 3.86 | 3.64 | 3.85 | 3.85 | 0.52% | 16,500 |
| Oct 30, 2025 | 3.83 | 3.84 | 3.76 | 3.83 | 3.83 | -0.78% | 13,589 |
| Oct 29, 2025 | 3.85 | 3.94 | 3.76 | 3.86 | 3.86 | 0.26% | 24,764 |
| Oct 28, 2025 | 3.91 | 3.91 | 3.65 | 3.85 | 3.85 | -1.53% | 31,025 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.81 | 3.91 | 3.91 | 1.03% | 11,647 |
| Oct 24, 2025 | 3.76 | 3.94 | 3.76 | 3.87 | 3.87 | 1.84% | 18,625 |
| Oct 23, 2025 | 3.69 | 3.92 | 3.69 | 3.80 | 3.80 | 4.11% | 22,667 |
| Oct 22, 2025 | 3.67 | 3.67 | 3.51 | 3.65 | 3.65 | -0.54% | 10,305 |
| Oct 21, 2025 | 3.57 | 3.75 | 3.57 | 3.67 | 3.67 | 0.82% | 16,195 |
| Oct 20, 2025 | 3.62 | 3.64 | 3.55 | 3.64 | 3.64 | -1.89% | 10,993 |
| Oct 17, 2025 | 3.59 | 3.74 | 3.45 | 3.71 | 3.71 | 7.23% | 17,541 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 2,589 |
| Oct 15, 2025 | 3.39 | 3.51 | 3.39 | 3.50 | 3.50 | 7.03% | 4,116 |
| Oct 14, 2025 | 3.38 | 3.50 | 3.24 | 3.27 | 3.27 | -3.82% | 14,404 |
| Oct 10, 2025 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | 1.80% | 12,930 |