Skip to main content
VIQ Solutions Inc. (TSXV:VQS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0200 (-18.18%)
At close: Apr 27, 2026

VIQ Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.090.090.090.090.09-18.18%2,000
Apr 24, 20260.090.110.090.110.114.76%7,000
Apr 23, 20260.110.110.110.110.11-4.55%4,400
Apr 22, 20260.100.110.090.110.114.76%4,000
Apr 21, 20260.110.110.110.110.11-3,000
Apr 20, 20260.110.110.100.110.11-4,161
Apr 17, 20260.110.110.100.110.1123.53%13,700
Apr 16, 20260.110.110.090.090.09-2,000
Apr 15, 20260.090.090.090.090.09-1,400
Apr 10, 20260.100.110.090.090.096.25%43,000
Apr 9, 20260.080.080.080.080.08-5.88%3,000
Apr 7, 20260.110.110.090.090.09-10.53%108,701
Apr 6, 20260.060.100.060.100.1058.33%23,984
Mar 30, 20260.060.060.060.060.06-7.69%35,000
Mar 27, 20260.080.080.070.070.07-110,045
Mar 26, 20260.080.080.060.070.07-18.75%394,900
Mar 25, 20260.080.090.070.080.0814.29%244,511
Mar 24, 20260.100.100.070.070.07-26.32%294,610
Mar 23, 20260.110.110.090.100.10-13.64%185,520
Mar 20, 20260.110.110.110.110.11-2,005
Mar 19, 20260.110.110.110.110.11-3,000
Mar 18, 20260.110.110.110.110.11-2,000
Mar 17, 20260.110.110.110.110.11-31,500
Mar 16, 20260.120.130.110.110.11-8.33%27,435
Mar 13, 20260.130.130.120.120.12-7.69%15,400
Mar 12, 20260.130.130.130.130.13-7.14%3,568
Mar 11, 20260.150.150.140.140.147.69%7,500
Mar 10, 20260.130.130.130.130.13-9,034
Mar 9, 20260.130.130.130.130.13-30,922
Mar 5, 20260.140.140.130.130.13-7.14%20,000
Mar 3, 20260.150.150.140.140.14-9.68%116,134
Mar 2, 20260.140.160.140.160.1610.71%31,370
Feb 27, 20260.140.140.140.140.14-2,795
Feb 26, 20260.140.150.140.140.14-92,330
Feb 25, 20260.150.150.140.140.14-6.67%151,187
Feb 24, 20260.140.170.140.150.15-16.67%7,500
Feb 23, 20260.170.180.110.180.185.88%604,456
Feb 20, 20260.170.170.170.170.17-5.56%13,322
Feb 19, 20260.180.180.180.180.18-9,300
Feb 18, 20260.180.180.180.180.182.86%1,850
Feb 17, 20260.190.190.180.180.18-5.41%283,261
Feb 13, 20260.200.200.190.190.19-11,925
Feb 12, 20260.190.190.190.190.19-2.63%6,200
Feb 11, 20260.200.200.190.190.19-7.32%14,600
Feb 6, 20260.190.210.190.210.212.50%7,500
Feb 5, 20260.200.200.190.200.20-17,500
Feb 4, 20260.200.200.190.200.20-17,000
Feb 3, 20260.200.210.200.200.20-2.44%9,000
Feb 2, 20260.190.210.190.210.217.89%9,412
Jan 30, 20260.190.200.190.190.19-11,755
Jan 29, 20260.200.210.190.190.19-5.00%70,029
Jan 28, 20260.200.210.200.200.20-49,242
Jan 27, 20260.200.200.200.200.202.56%5,150
Jan 26, 20260.200.200.200.200.20-2.50%4,685
Jan 23, 20260.200.210.200.200.20-20,000
Jan 22, 20260.200.200.200.200.20-1,530
Jan 21, 20260.200.210.200.200.20-23,000
Jan 20, 20260.200.220.200.200.20-13,000
Jan 19, 20260.200.240.200.200.20-2.44%21,841
Jan 16, 20260.210.210.210.210.212.50%4,054
Jan 15, 20260.200.200.200.200.20-28,609
Jan 14, 20260.220.220.200.200.20-6.98%25,000
Jan 13, 20260.220.220.220.220.22-6.52%500
Jan 12, 20260.210.230.210.230.23-5,404
Jan 9, 20260.230.230.200.230.2315.00%28,200
Jan 8, 20260.220.230.200.200.20-9.09%128,000
Jan 7, 20260.220.220.220.220.224.76%526
Jan 6, 20260.180.230.180.210.2110.53%60,431
Jan 5, 20260.200.200.190.190.19-5.00%13,757
Jan 2, 20260.200.210.200.200.202.56%35,050
Dec 31, 20250.200.200.200.200.205.41%216,358
Dec 30, 20250.200.200.190.190.19-2.63%59,700
Dec 29, 20250.180.200.180.190.192.70%293,914
Dec 24, 20250.190.190.180.190.19-9,540
Dec 23, 20250.200.200.180.190.19-154,600
Dec 22, 20250.190.200.190.190.19-2.63%203,754
Dec 19, 20250.190.200.190.190.192.70%4,500
Dec 18, 20250.200.200.190.190.19-7.50%110,649
Dec 17, 20250.190.200.180.200.2011.11%129,916
Dec 16, 20250.180.190.180.180.18-282,477
Dec 15, 20250.190.190.180.180.18-2.70%86,375
Dec 12, 20250.180.190.180.190.19-9,000
Dec 11, 20250.180.190.180.190.192.78%64,530
Dec 10, 20250.190.190.180.180.18-97,000
Dec 9, 20250.180.180.180.180.18-2.70%30,798
Dec 8, 20250.190.190.180.190.19-2.63%171,500
Dec 5, 20250.190.200.190.190.19-2,000
Dec 4, 20250.190.190.190.190.19-2.56%2,200
Dec 3, 20250.200.200.200.200.208.33%5,100
Dec 2, 20250.180.180.180.180.18-32,522
Dec 1, 20250.180.180.180.180.18-10.00%20,647
Nov 28, 20250.200.200.190.200.2011.11%35,042
Nov 27, 20250.180.200.180.180.18-7.69%8,639
Nov 26, 20250.180.200.180.200.2011.43%59,000
Nov 25, 20250.190.190.180.180.18-9,665
Nov 24, 20250.190.190.180.180.18-22,702
Nov 21, 20250.180.180.180.180.18-4,000
Nov 20, 20250.180.180.180.180.18-2.78%30,263
Nov 19, 20250.190.190.180.180.18-12.20%88,197
Nov 18, 20250.180.210.180.210.2113.89%15,240