Skip to main content
Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
0.00 (0.00%)
Apr 29, 2026, 12:23 PM EST

Ventripoint Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.120.120.12--5,300
Apr 28, 20260.100.120.100.120.1220.00%431,665
Apr 27, 20260.110.110.100.100.10-4.76%6,500
Apr 24, 20260.110.110.110.110.11-48,665
Apr 23, 20260.110.110.110.110.11-4.55%22,500
Apr 22, 20260.110.120.110.110.11-10,000
Apr 21, 20260.120.120.110.110.11-21,092
Apr 20, 20260.110.110.110.110.114.76%287,860
Apr 17, 20260.100.110.100.110.115.00%123,393
Apr 16, 20260.100.100.100.100.10-132,281
Apr 15, 20260.100.100.100.100.10-4.76%289,700
Apr 14, 20260.100.110.100.110.11-250,037
Apr 13, 20260.110.110.110.110.115.00%8,723
Apr 10, 20260.100.100.100.100.10-750
Apr 9, 20260.110.110.100.100.10-4.76%215,254
Apr 8, 20260.110.110.100.110.11-226,756
Apr 7, 20260.120.120.110.110.11-8.70%414,355
Apr 6, 20260.110.120.110.120.12-63,761
Apr 2, 20260.120.120.120.120.12-36,800
Apr 1, 20260.120.120.120.120.12-4.17%198,419
Mar 31, 20260.110.120.110.120.124.35%130,000
Mar 30, 20260.110.120.110.120.124.55%17,244
Mar 27, 20260.120.120.110.110.11-4.35%39,500
Mar 26, 20260.110.120.110.120.12-4,501
Mar 25, 20260.120.120.120.120.12-26,290
Mar 24, 20260.120.120.120.120.12-43,000
Mar 23, 20260.120.120.120.120.12-41,000
Mar 20, 20260.120.120.120.120.12-4.17%63,500
Mar 19, 20260.120.120.120.120.124.35%69,101
Mar 18, 20260.110.120.110.120.12-91,500
Mar 17, 20260.110.120.110.120.124.55%56,306
Mar 16, 20260.110.110.110.110.114.76%95,460
Mar 13, 20260.110.110.110.110.11-4.55%58,200
Mar 12, 20260.110.110.100.110.11-32,920
Mar 11, 20260.110.110.110.110.11-21,447
Mar 10, 20260.120.120.110.110.11-4.35%35,600
Mar 9, 20260.110.120.110.120.12-130,054
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