VerticalScope Holdings Inc (FORA)

FORA
🏛️ 캐나다 →
3.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.79 5.00 4.68 4.68 0.0M
2023-12-28 4.99 5.01 4.90 4.90 0.0M
2023-12-27 5.01 5.02 4.96 5.00 0.0M
2023-12-22 4.93 5.00 4.70 4.96 0.0M
2023-12-21 5.00 5.00 4.98 4.98 0.0M
2023-12-20 4.80 5.41 4.80 4.88 0.0M
2023-12-19 5.21 5.25 4.71 4.71 0.0M
2023-12-18 5.09 5.24 5.06 5.06 0.0M
2023-12-15 5.24 5.25 5.24 5.24 0.0M
2023-12-14 5.60 5.60 5.07 5.20 0.1M
2023-12-13 4.72 5.65 4.50 5.57 0.1M
2023-12-12 4.95 4.95 4.73 4.80 0.0M
2023-12-11 5.01 5.01 4.99 4.99 0.1M
2023-12-08 4.88 5.08 4.88 5.08 0.0M
2023-12-07 5.10 5.11 4.84 4.84 0.0M
2023-12-06 5.18 5.18 4.99 5.05 0.0M
2023-12-05 4.90 5.01 4.82 4.89 0.1M
2023-12-04 4.82 4.90 4.82 4.89 0.0M
2023-12-01 4.75 4.82 4.75 4.81 0.0M
2023-11-30 4.54 4.60 4.54 4.55 0.3M
2023-11-29 4.49 4.49 4.48 4.48 0.0M
2023-11-24 4.74 4.74 4.73 4.73 0.0M
2023-11-23 4.92 4.92 4.90 4.90 0.0M
2023-11-22 4.51 4.85 4.51 4.84 0.0M
2023-11-21 4.74 4.74 4.61 4.61 0.0M
2023-11-20 4.61 4.80 4.61 4.74 0.0M
2023-11-17 4.88 4.88 4.77 4.77 0.0M
2023-11-16 5.11 5.11 5.10 5.10 0.0M
2023-11-14 5.35 5.35 5.20 5.20 0.0M
2023-11-13 5.34 5.49 5.34 5.42 0.0M
2023-11-10 5.27 5.45 5.26 5.45 0.0M
2023-11-09 6.14 6.14 5.50 5.50 0.0M
2023-11-08 5.17 6.00 5.05 6.00 0.0M
2023-11-07 5.00 5.00 4.95 5.00 0.0M
2023-11-06 4.90 4.97 4.90 4.97 0.0M
2023-11-03 4.00 4.90 4.00 4.90 0.0M
2023-11-02 4.50 4.71 4.50 4.65 0.0M
2023-10-31 4.97 4.97 4.97 4.97 0.0M
2023-10-30 4.78 4.95 4.78 4.95 0.0M
2023-10-27 4.75 4.75 4.60 4.60 0.0M
2023-10-26 4.81 4.81 4.51 4.51 0.0M
2023-10-25 4.61 4.81 4.55 4.80 0.0M
2023-10-24 5.00 5.01 4.95 4.95 0.0M
2023-10-23 5.02 5.16 5.00 5.16 0.0M
2023-10-18 5.09 5.26 5.09 5.12 0.0M
2023-10-17 5.00 5.01 5.00 5.00 0.0M
2023-10-16 5.06 5.06 5.00 5.00 0.0M
2023-10-13 5.20 5.22 5.00 5.00 0.1M
2023-10-12 5.66 5.66 5.18 5.18 0.0M
2023-10-11 5.85 5.85 5.75 5.75 0.0M
2023-10-10 5.96 5.96 5.85 5.85 0.0M
2023-10-06 5.87 5.91 5.80 5.80 0.0M
2023-10-05 5.90 5.90 5.85 5.85 0.0M
2023-10-04 6.06 6.12 5.89 5.90 0.1M
2023-10-03 6.50 6.50 5.74 6.12 0.0M
2023-10-02 6.35 6.56 6.35 6.41 0.0M
2023-09-29 6.30 6.68 6.25 6.25 0.0M
2023-09-28 6.27 6.30 6.03 6.08 0.0M
2023-09-27 6.21 6.24 6.15 6.20 0.0M
2023-09-26 6.19 6.24 6.13 6.13 0.0M
2023-09-25 5.99 6.07 5.95 5.95 0.0M
2023-09-22 6.00 6.02 5.99 5.99 0.0M
2023-09-21 5.49 5.95 5.49 5.95 0.0M
2023-09-20 5.36 5.45 5.33 5.39 0.0M
2023-09-19 5.70 5.85 5.09 5.36 0.0M
2023-09-18 5.55 5.70 5.55 5.70 0.0M
2023-09-15 5.78 5.91 5.62 5.63 0.0M
2023-09-14 5.59 5.73 5.15 5.50 0.0M
2023-09-13 5.56 5.60 5.56 5.60 0.0M
2023-09-12 5.63 5.97 5.20 5.49 0.0M
2023-09-08 5.31 5.45 5.30 5.45 0.0M
2023-09-07 5.48 5.50 5.47 5.49 0.0M
2023-09-06 5.96 5.97 5.35 5.35 0.0M
2023-09-05 5.96 5.96 5.96 5.96 0.0M
2023-09-01 5.79 6.12 5.78 6.12 0.0M
2023-08-31 5.76 5.83 5.76 5.79 0.0M
2023-08-30 5.70 5.80 5.62 5.80 0.0M
2023-08-28 5.76 5.77 5.76 5.77 0.0M
2023-08-25 5.50 5.75 5.50 5.75 0.0M
2023-08-24 5.57 5.62 5.44 5.60 0.0M
2023-08-23 5.32 5.43 5.32 5.42 0.0M
2023-08-22 5.05 5.33 4.85 5.33 0.0M
2023-08-21 5.31 5.33 5.01 5.01 0.0M
2023-08-18 5.33 5.33 5.14 5.20 0.0M
2023-08-17 5.34 5.34 5.22 5.33 0.0M
2023-08-16 6.10 6.10 4.87 4.90 0.0M
2023-08-15 6.03 6.03 6.01 6.01 0.0M
2023-08-14 6.00 6.49 6.00 6.22 0.0M
2023-08-11 6.00 6.00 5.50 5.88 0.0M
2023-08-10 5.25 6.00 5.24 6.00 0.0M
2023-08-09 5.17 5.23 5.09 5.18 0.0M
2023-08-08 4.86 5.17 4.86 5.17 0.0M
2023-08-04 4.11 5.00 4.11 4.69 0.0M
2023-08-03 4.66 4.80 4.65 4.80 0.0M
2023-08-02 5.00 5.00 4.63 4.79 0.0M
2023-08-01 4.45 5.00 4.39 4.81 0.0M
2023-07-31 4.46 4.47 4.35 4.35 0.0M
2023-07-28 4.39 4.39 4.39 4.39 0.0M
2023-07-27 4.41 4.46 4.41 4.41 0.0M
2023-07-26 4.33 4.37 4.11 4.37 0.0M
2023-07-25 4.39 4.40 4.38 4.39 0.0M
2023-07-24 4.38 4.39 4.38 4.39 0.0M
2023-07-21 4.43 4.45 4.38 4.38 0.0M
2023-07-20 4.38 4.38 4.38 4.38 0.0M
2023-07-19 4.15 4.47 4.15 4.27 0.0M
2023-07-18 4.35 4.43 3.94 4.35 0.0M
2023-07-17 4.50 4.65 3.80 4.47 0.0M
2023-07-14 4.51 4.80 4.50 4.75 0.0M
2023-07-13 4.50 4.79 4.49 4.51 0.0M
2023-07-12 4.15 4.50 4.15 4.49 0.0M
2023-07-11 4.00 4.24 4.00 4.08 0.0M
2023-07-10 3.99 4.00 3.99 4.00 0.0M
2023-07-07 3.98 4.05 3.98 4.05 0.0M
2023-07-06 4.15 4.21 4.00 4.00 0.0M
2023-07-05 3.83 4.28 3.83 4.28 0.0M
2023-07-04 4.04 4.04 4.00 4.00 0.0M
2023-06-30 3.50 3.67 3.41 3.67 0.0M
2023-06-29 3.35 3.50 3.34 3.35 0.0M
2023-06-28 3.34 3.35 3.32 3.35 0.3M
2023-06-26 3.35 3.50 3.30 3.31 0.1M
2023-06-23 3.45 3.45 3.33 3.45 0.0M
2023-06-22 3.35 3.35 3.24 3.35 0.0M
2023-06-21 3.31 3.38 3.31 3.38 0.0M
2023-06-20 3.47 3.55 3.30 3.45 0.0M
2023-06-19 3.38 3.38 3.31 3.31 0.0M
2023-06-16 3.45 3.55 3.40 3.49 0.0M
2023-06-15 3.39 3.40 3.32 3.32 0.0M
2023-06-14 3.31 3.31 3.31 3.31 0.0M
2023-06-13 3.57 3.57 3.36 3.55 0.0M
2023-06-12 3.27 3.40 3.27 3.40 0.0M
2023-06-09 3.38 3.38 3.38 3.38 0.0M
2023-06-08 3.78 3.78 3.38 3.38 0.0M
2023-06-07 3.46 3.50 3.43 3.50 0.0M
2023-06-06 3.55 3.75 3.43 3.50 0.0M
2023-06-05 3.80 3.81 3.60 3.60 0.0M
2023-06-02 4.08 4.21 3.70 3.70 0.0M
2023-06-01 3.63 3.70 3.58 3.68 0.0M
2023-05-31 3.94 4.19 3.75 3.75 0.0M
2023-05-30 3.78 3.88 3.50 3.75 0.0M
2023-05-29 3.11 3.98 3.11 3.96 0.0M
2023-05-26 3.20 3.20 3.14 3.14 0.0M
2023-05-25 3.62 3.62 3.22 3.22 0.0M
2023-05-24 3.76 3.77 3.76 3.77 0.0M
2023-05-23 3.83 3.92 3.60 3.60 0.0M
2023-05-19 3.76 4.00 3.50 3.67 0.0M
2023-05-18 3.51 3.89 3.32 3.63 0.1M
2023-05-16 3.57 3.61 3.47 3.52 0.0M
2023-05-15 3.60 4.10 3.60 3.62 0.0M
2023-05-12 3.70 4.15 3.70 3.95 0.0M
2023-05-11 3.90 4.34 3.61 3.90 0.0M
2023-05-10 3.00 3.59 3.00 3.47 0.1M
2023-05-09 2.94 3.08 2.94 3.05 0.0M
2023-05-08 2.98 2.99 2.90 2.90 0.2M
2023-05-05 2.96 3.15 2.91 2.91 0.1M
2023-05-04 2.92 2.93 2.86 2.90 0.1M
2023-05-03 2.85 3.03 2.77 2.99 0.1M
2023-05-02 3.10 3.10 2.64 2.95 0.1M
2023-05-01 3.68 3.68 3.08 3.29 0.0M
2023-04-28 3.48 3.92 3.47 3.47 0.0M
2023-04-27 4.04 4.10 3.50 3.67 0.0M
2023-04-26 4.24 4.24 3.71 3.91 0.1M
2023-04-25 4.37 4.37 4.05 4.14 0.0M
2023-04-24 4.30 4.35 4.20 4.20 0.0M
2023-04-21 4.34 4.34 4.30 4.30 0.0M
2023-04-20 4.50 4.50 4.23 4.23 0.0M
2023-04-19 4.53 4.59 4.50 4.55 0.0M
2023-04-18 4.55 4.75 4.44 4.47 0.3M
2023-04-17 4.72 4.72 4.55 4.55 0.1M
2023-04-14 5.01 5.01 4.58 4.74 0.0M
2023-04-13 4.82 5.08 4.82 4.93 0.0M
2023-04-12 4.85 5.17 4.83 4.90 0.0M
2023-04-11 4.80 5.05 4.80 4.84 0.0M
2023-04-10 4.93 4.93 4.44 4.45 0.0M
2023-04-06 5.01 5.13 4.90 4.90 0.0M
2023-04-05 5.12 5.19 5.02 5.02 0.0M
2023-04-04 5.00 5.23 5.00 5.20 0.0M
2023-04-03 5.25 5.25 5.00 5.00 0.0M
2023-03-31 5.38 5.38 5.28 5.35 0.0M
2023-03-30 5.39 5.40 5.29 5.40 0.0M
2023-03-29 5.44 5.50 5.40 5.40 0.0M
2023-03-28 5.53 5.53 5.27 5.35 0.0M
2023-03-27 5.82 5.82 5.62 5.75 0.0M
2023-03-24 6.14 6.14 5.99 6.00 0.0M
2023-03-22 5.69 5.71 5.69 5.70 0.0M
2023-03-21 5.61 6.00 5.59 6.00 0.0M
2023-03-20 5.87 5.87 5.61 5.61 0.0M
2023-03-17 6.00 6.09 5.89 6.09 0.0M
2023-03-16 6.27 6.27 6.00 6.01 0.0M
2023-03-15 6.67 6.68 6.43 6.43 0.0M
2023-03-14 6.82 7.00 6.81 6.81 0.0M
2023-03-13 6.47 6.47 6.43 6.43 0.0M
2023-03-10 7.13 7.13 6.88 6.88 0.0M
2023-03-09 7.22 7.22 6.88 7.00 0.0M
2023-03-07 6.89 7.20 6.89 7.20 0.0M
2023-03-06 6.50 7.47 6.50 7.20 0.0M
2023-03-03 6.56 7.49 6.54 7.49 0.0M
2023-03-01 6.14 6.58 6.14 6.58 0.0M
2023-02-28 6.32 6.59 6.32 6.35 0.0M
2023-02-27 5.81 6.23 5.81 6.00 0.0M
2023-02-24 5.89 6.30 5.68 6.30 0.0M
2023-02-23 6.00 6.00 5.67 5.96 0.0M
2023-02-22 7.02 7.02 6.00 6.00 0.0M
2023-02-21 7.28 7.39 7.01 7.01 0.0M
2023-02-17 7.22 7.68 7.13 7.68 0.0M
2023-02-16 7.83 7.91 6.99 7.80 0.0M
2023-02-15 8.30 8.30 8.00 8.20 0.4M
2023-02-14 8.05 8.80 8.05 8.80 0.0M
2023-02-13 8.52 8.52 8.26 8.35 0.0M
2023-02-09 8.16 8.80 8.16 8.60 0.0M
2023-02-08 8.17 8.17 8.00 8.12 0.0M
2023-02-07 8.32 8.32 8.18 8.18 0.0M
2023-02-06 8.70 8.70 8.30 8.31 0.0M
2023-02-03 8.31 8.71 6.50 8.71 0.0M
2023-02-02 8.52 8.81 8.31 8.50 0.0M
2023-02-01 8.11 9.35 8.11 8.47 0.0M
2023-01-31 7.82 8.50 7.82 8.30 0.0M
2023-01-30 8.30 8.30 7.42 8.00 0.0M
2023-01-27 8.10 8.56 8.10 8.49 0.0M
2023-01-26 8.25 8.58 8.23 8.58 0.0M
2023-01-25 7.91 8.24 7.91 8.24 0.0M
2023-01-24 7.87 8.06 7.84 7.87 0.0M
2023-01-23 8.25 8.25 7.41 8.00 0.0M
2023-01-20 8.20 8.45 8.20 8.39 0.0M
2023-01-19 8.35 8.80 8.02 8.03 0.1M
2023-01-18 8.30 9.67 7.89 8.52 0.0M
2023-01-17 7.40 8.20 7.40 8.15 0.0M
2023-01-16 7.01 7.38 7.00 7.38 0.0M
2023-01-13 7.18 7.35 7.00 7.00 0.0M
2023-01-12 6.92 7.25 6.87 7.25 0.0M
2023-01-11 6.76 7.00 6.75 6.83 0.0M
2023-01-10 6.98 6.98 6.98 6.98 0.0M
2023-01-09 6.17 7.49 6.17 7.49 0.0M
2023-01-06 6.61 6.75 6.25 6.64 0.0M
2023-01-05 6.90 6.90 6.75 6.75 0.0M
2023-01-04 6.29 7.00 6.29 7.00 0.0M
2023-01-03 6.59 6.75 6.30 6.30 0.0M