Skip to main content
Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
0.00 (0.00%)
Mar 9, 2026, 3:48 PM EST

Ventripoint Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.120.110.12--114,554
Mar 6, 20260.120.120.120.120.124.55%16,000
Mar 5, 20260.110.110.110.110.11-4.35%25,775
Mar 4, 20260.110.120.110.120.129.52%325,040
Mar 3, 20260.110.110.110.110.11-4.55%10,845
Mar 2, 20260.110.110.110.110.114.76%37,300
Feb 27, 20260.110.110.110.110.11-22,348
Feb 26, 20260.110.110.110.110.11-85,010
Feb 25, 20260.110.110.100.110.11-4.55%229,683
Feb 24, 20260.110.110.090.110.11-4.35%425,794
Feb 23, 20260.110.120.110.120.12-203,901
Feb 20, 20260.110.120.110.120.12-207,093
Feb 19, 20260.120.120.110.120.12-13,950
Feb 18, 20260.120.120.120.120.12-8.00%114,414
Feb 17, 20260.120.130.110.130.134.17%188,392
Feb 13, 20260.120.130.120.120.12-53,600
Feb 12, 20260.120.120.120.120.12-22,525
Feb 11, 20260.130.130.120.120.12-23,775
Feb 10, 20260.120.130.120.120.12-284,720
Feb 9, 20260.130.130.120.120.12-4.00%66,313
Feb 6, 20260.120.130.120.130.134.17%151,313
Feb 5, 20260.120.120.120.120.12-74,941
Feb 4, 20260.120.120.120.120.12-37,075
Feb 3, 20260.120.120.120.120.12-99,530
Feb 2, 20260.120.120.120.120.12-38,318
Jan 30, 20260.130.130.120.120.12-87,430
Jan 29, 20260.120.130.120.120.12-170,468
Jan 28, 20260.130.130.120.120.12-4.00%11,066
Jan 27, 20260.130.130.130.130.13-127,208
Jan 26, 20260.130.130.130.130.13-3.85%45,846
Jan 23, 20260.130.130.130.130.13-107,593
Jan 22, 20260.120.130.120.130.134.00%120,600
Jan 21, 20260.130.130.130.130.13-88,420
Jan 20, 20260.120.130.120.130.134.17%165,500
Jan 19, 20260.130.130.120.120.12-4.00%145,946
Jan 16, 20260.120.130.120.130.134.17%121,123
Jan 15, 20260.130.130.120.120.12-4.00%237,050
Jan 14, 20260.130.130.130.130.13-3.85%195,500
Jan 13, 20260.140.140.130.130.13-7.14%126,078
Jan 12, 20260.140.140.140.140.143.70%100,042
Jan 9, 20260.140.140.130.140.148.00%215,285
Jan 8, 20260.130.130.130.130.13-3.85%83,625
Jan 7, 20260.130.130.130.130.134.00%121,800
Jan 6, 20260.130.130.130.130.13-3.85%16,500
Jan 5, 20260.150.150.130.130.13-129,205
Jan 2, 20260.150.150.130.130.13-7.14%158,124
Dec 31, 20250.120.160.120.140.1416.67%818,938
Dec 30, 20250.130.130.120.120.12-48,000
Dec 29, 20250.140.140.120.120.12-12,880
Dec 24, 20250.130.130.120.120.12-4.00%21,961
Dec 23, 20250.140.140.130.130.13-3.85%63,693
Dec 22, 20250.140.140.120.130.13-7.14%115,024
Dec 19, 20250.130.140.130.140.1421.74%9,038
Dec 18, 20250.130.130.120.120.12-14,200
Dec 17, 20250.120.140.120.120.12-11.54%244,886
Dec 16, 20250.120.140.120.130.1313.04%608,231
Dec 15, 20250.100.120.100.120.1215.00%328,009
Dec 12, 20250.100.110.100.100.10-4.76%209,250
Dec 11, 20250.100.110.100.110.115.00%33,000
Dec 10, 20250.100.110.100.100.105.26%192,300
Dec 9, 20250.090.100.090.100.1018.75%560,650
Dec 8, 20250.080.090.080.080.08-5.88%35,494
Dec 5, 20250.090.090.080.090.09-126,294
Dec 4, 20250.090.090.090.090.09-5.56%287,643
Dec 3, 20250.090.090.080.090.095.88%138,893
Dec 2, 20250.090.090.090.090.09-11,003
Dec 1, 20250.090.090.080.090.09-5.56%330,840
Nov 28, 20250.090.090.090.090.09-120,400
Nov 27, 20250.090.090.090.090.095.88%21,365
Nov 26, 20250.090.090.090.090.09-15,000
Nov 25, 20250.100.100.090.090.09-5.56%12,822
Nov 24, 20250.090.090.090.090.09-183,950
Nov 21, 20250.090.090.090.090.095.88%23,000
Nov 20, 20250.090.090.090.090.09-5.56%109,850
Nov 19, 20250.090.090.090.090.09-1,050
Nov 18, 20250.090.100.080.090.09-5.26%304,399
Nov 17, 20250.100.100.100.100.10-5.00%124,225
Nov 14, 20250.100.100.100.100.105.26%52,000
Nov 13, 20250.100.100.100.100.10-5.00%12,446
Nov 12, 20250.100.100.100.100.105.26%31,259
Nov 11, 20250.100.100.100.100.10-5.00%15,001
Nov 7, 20250.100.100.090.100.10-116,520
Nov 6, 20250.100.100.100.100.105.26%15,000
Nov 5, 20250.100.100.100.100.10-5.00%239,104
Nov 4, 20250.110.110.100.100.10-95,950
Nov 3, 20250.110.110.100.100.10-4.76%138,600
Oct 31, 20250.110.110.110.110.11-166,500
Oct 30, 20250.100.110.100.110.115.00%86,511
Oct 29, 20250.100.110.100.100.105.26%44,000
Oct 28, 20250.100.100.100.100.10-5.00%246,410
Oct 27, 20250.110.110.100.100.10-4.76%64,000
Oct 24, 20250.110.110.110.110.11-4.55%105,000
Oct 23, 20250.110.110.110.110.11-33,785
Oct 22, 20250.110.110.100.110.114.76%149,300
Oct 21, 20250.100.110.100.110.11-253,890
Oct 20, 20250.110.110.100.110.11-72,000
Oct 17, 20250.100.110.100.110.11-55,000
Oct 16, 20250.120.120.110.110.11-4.55%185,194
Oct 15, 20250.110.110.110.110.114.76%243,181
Oct 14, 20250.110.110.110.110.11-36,151