VerticalScope Holdings Inc. (TSX:FORA)
Canada
· Delayed Price · Currency is CAD 3.040
0.00 (0.00%)
At close: Dec 5, 2025
VerticalScope Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | 1.52% | 10,350 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.29 | 3.29 | 3.29 | -4.08% | 8,289 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | 0.88% | 9,101 |
| Oct 3, 2025 | 3.25 | 3.42 | 3.25 | 3.40 | 3.40 | 4.62% | 33,954 |
| Oct 2, 2025 | 3.23 | 3.39 | 3.23 | 3.25 | 3.25 | - | 12,880 |
| Oct 1, 2025 | 3.25 | 3.28 | 3.19 | 3.25 | 3.25 | -0.91% | 14,800 |
| Sep 30, 2025 | 3.15 | 3.32 | 3.13 | 3.28 | 3.28 | 4.13% | 33,143 |
| Sep 29, 2025 | 3.06 | 3.20 | 3.06 | 3.15 | 3.15 | -1.56% | 12,178 |
| Sep 26, 2025 | 3.16 | 3.27 | 3.16 | 3.20 | 3.20 | -0.31% | 25,290 |
| Sep 25, 2025 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | 0.94% | 24,369 |
| Sep 24, 2025 | 3.10 | 3.19 | 3.10 | 3.18 | 3.18 | 4.61% | 5,764 |
| Sep 23, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.33% | 15,901 |
| Sep 22, 2025 | 3.09 | 3.19 | 3.05 | 3.05 | 3.05 | - | 5,368 |
| Sep 19, 2025 | 3.03 | 3.21 | 3.03 | 3.05 | 3.05 | - | 18,241 |
| Sep 18, 2025 | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | -1.29% | 127,534 |
| Sep 17, 2025 | 3.02 | 3.13 | 3.00 | 3.09 | 3.09 | 1.64% | 39,412 |
| Sep 16, 2025 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -4.40% | 35,378 |
| Sep 15, 2025 | 3.22 | 3.34 | 3.18 | 3.18 | 3.18 | 0.63% | 2,606 |
| Sep 12, 2025 | 3.16 | 3.36 | 3.16 | 3.16 | 3.16 | -4.24% | 2,240 |
| Sep 11, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 2,527 |
| Sep 10, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 4.05% | 15,350 |
| Sep 9, 2025 | 3.16 | 3.25 | 3.15 | 3.21 | 3.21 | 0.31% | 4,325 |
| Sep 8, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -0.31% | 4,170 |
| Sep 5, 2025 | 3.32 | 3.32 | 3.16 | 3.21 | 3.21 | -0.31% | 6,936 |
| Sep 4, 2025 | 3.22 | 3.23 | 3.22 | 3.22 | 3.22 | -0.92% | 850 |
| Sep 3, 2025 | 3.26 | 3.32 | 3.20 | 3.25 | 3.25 | 0.62% | 4,250 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.20 | 3.23 | 3.23 | -3.87% | 14,898 |
| Aug 29, 2025 | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | 2.75% | 24,684 |
| Aug 28, 2025 | 3.30 | 3.40 | 3.26 | 3.27 | 3.27 | -2.68% | 283,900 |
| Aug 27, 2025 | 3.31 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 4,845 |
| Aug 26, 2025 | 3.30 | 3.45 | 3.30 | 3.34 | 3.34 | -1.76% | 1,310 |
| Aug 25, 2025 | 3.48 | 3.49 | 3.37 | 3.40 | 3.40 | -0.58% | 18,033 |
| Aug 22, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | 3.95% | 17,801 |
| Aug 21, 2025 | 3.32 | 3.34 | 3.25 | 3.29 | 3.29 | 2.17% | 14,727 |
| Aug 20, 2025 | 3.26 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 28,764 |
| Aug 19, 2025 | 3.30 | 3.39 | 3.15 | 3.26 | 3.26 | -1.21% | 55,051 |
| Aug 18, 2025 | 3.46 | 3.62 | 3.25 | 3.30 | 3.30 | -3.51% | 1,049,356 |
| Aug 15, 2025 | 3.43 | 3.43 | 3.35 | 3.42 | 3.42 | -0.29% | 3,738 |
| Aug 14, 2025 | 3.32 | 3.51 | 3.29 | 3.43 | 3.43 | -2.00% | 175,673 |
| Aug 13, 2025 | 3.65 | 3.79 | 3.43 | 3.50 | 3.50 | -3.31% | 215,348 |
| Aug 12, 2025 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -0.82% | 8,049 |
| Aug 11, 2025 | 3.71 | 3.83 | 3.60 | 3.65 | 3.65 | -1.35% | 25,738 |
| Aug 8, 2025 | 3.92 | 3.92 | 3.65 | 3.70 | 3.70 | -0.27% | 36,189 |
| Aug 7, 2025 | 3.95 | 3.96 | 3.70 | 3.71 | 3.71 | -1.33% | 13,863 |
| Aug 6, 2025 | 3.72 | 3.91 | 3.72 | 3.76 | 3.76 | -0.27% | 7,850 |
| Aug 5, 2025 | 3.73 | 3.87 | 3.73 | 3.77 | 3.77 | 1.34% | 7,775 |
| Aug 1, 2025 | 3.81 | 3.95 | 3.71 | 3.72 | 3.72 | -2.11% | 48,395 |
| Jul 31, 2025 | 4.07 | 4.07 | 3.80 | 3.80 | 3.80 | -2.56% | 31,199 |
| Jul 30, 2025 | 3.95 | 3.99 | 3.88 | 3.90 | 3.90 | 0.52% | 8,400 |
| Jul 29, 2025 | 3.91 | 3.96 | 3.88 | 3.88 | 3.88 | -0.77% | 13,225 |
| Jul 28, 2025 | 3.96 | 4.02 | 3.90 | 3.91 | 3.91 | -1.26% | 18,036 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.50% | 4,502 |
| Jul 24, 2025 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -2.69% | 2,550 |
| Jul 23, 2025 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | 2.76% | 3,100 |
| Jul 22, 2025 | 3.96 | 4.13 | 3.95 | 3.98 | 3.98 | 0.51% | 3,536 |
| Jul 21, 2025 | 3.93 | 4.02 | 3.93 | 3.96 | 3.96 | 0.51% | 4,100 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 3,104 |
| Jul 17, 2025 | 3.94 | 4.04 | 3.94 | 3.97 | 3.97 | 0.51% | 3,025 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 17,065 |
| Jul 15, 2025 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | -0.51% | 24,650 |