Register to chat with like-minded investors on our interactive forums.
VANQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 57.70 | 3.40 | 6.26% | 56.00 | 57.80 | 55.80 | 1,597,442 |
| May 31 2024 | 54.30 | -3.20 | -5.57% | 59.00 | 59.00 | 54.00 | 11,365,040 |
| May 30 2024 | 57.50 | -1.40 | -2.38% | 59.50 | 59.50 | 56.90 | 1,202,993 |
| May 29 2024 | 58.90 | 1.20 | 2.08% | 57.80 | 59.10 | 56.00 | 1,263,057 |
| May 28 2024 | 57.70 | -1.50 | -2.53% | 59.70 | 60.10 | 57.70 | 1,051,655 |
| May 24 2024 | 59.20 | -1.60 | -2.63% | 60.00 | 60.40 | 59.20 | 1,368,064 |
| May 23 2024 | 60.80 | -1.90 | -3.03% | 62.00 | 62.80 | 60.50 | 822,578 |
| May 22 2024 | 62.70 | -0.60 | -0.95% | 62.50 | 63.50 | 62.00 | 900,972 |
| May 21 2024 | 63.30 | -0.20 | -0.31% | 63.00 | 64.40 | 62.00 | 1,328,630 |
| May 20 2024 | 63.50 | -0.30 | -0.47% | 63.00 | 65.70 | 62.90 | 1,607,099 |
| May 17 2024 | 63.80 | 3.50 | 5.80% | 60.00 | 64.70 | 60.00 | 3,735,809 |
| May 16 2024 | 60.30 | 1.90 | 3.25% | 57.20 | 60.30 | 57.20 | 1,798,370 |
| May 15 2024 | 58.40 | 1.80 | 3.18% | 56.50 | 58.60 | 54.50 | 2,867,653 |
| May 14 2024 | 56.60 | 2.40 | 4.43% | 53.50 | 58.30 | 53.50 | 3,038,174 |
| May 13 2024 | 54.20 | 2.10 | 4.03% | 51.20 | 55.20 | 51.20 | 1,605,915 |
| May 10 2024 | 52.10 | 3.05 | 6.22% | 49.00 | 52.90 | 49.00 | 1,610,356 |
| May 09 2024 | 49.05 | -0.20 | -0.41% | 49.40 | 49.95 | 48.60 | 1,298,053 |
| May 08 2024 | 49.25 | -0.60 | -1.20% | 50.20 | 50.20 | 49.15 | 678,409 |
| May 07 2024 | 49.85 | 0.65 | 1.32% | 49.85 | 50.30 | 48.40 | 981,972 |
| May 03 2024 | 49.20 | 1.60 | 3.36% | 47.80 | 49.95 | 47.80 | 1,189,110 |
| May 02 2024 | 47.60 | 0.80 | 1.71% | 48.00 | 48.00 | 46.40 | 1,089,009 |
| May 01 2024 | 46.80 | -1.10 | -2.30% | 47.90 | 48.45 | 46.80 | 797,853 |
| Apr 30 2024 | 47.90 | -0.10 | -0.21% | 48.70 | 48.70 | 47.75 | 608,545 |
| Apr 29 2024 | 48.00 | 0.05 | 0.10% | 48.00 | 48.20 | 46.55 | 1,139,545 |
| Apr 26 2024 | 47.95 | -0.20 | -0.42% | 48.30 | 49.00 | 47.55 | 1,222,802 |
| Apr 25 2024 | 48.15 | -0.45 | -0.93% | 48.50 | 48.60 | 46.90 | 2,311,810 |
| Apr 24 2024 | 48.60 | 0.60 | 1.25% | 49.00 | 49.00 | 48.00 | 1,563,668 |
| Apr 23 2024 | 48.00 | -1.00 | -2.04% | 49.75 | 49.75 | 48.00 | 644,669 |
| Apr 22 2024 | 49.00 | 0.40 | 0.82% | 49.90 | 50.20 | 49.00 | 535,696 |
| Apr 19 2024 | 48.60 | 0.00 | 0.00% | 48.95 | 49.00 | 48.00 | 721,762 |
| Apr 18 2024 | 48.60 | -0.05 | -0.10% | 48.00 | 49.65 | 48.00 | 2,937,150 |
| Apr 17 2024 | 48.65 | 0.65 | 1.35% | 48.10 | 49.45 | 48.00 | 384,680 |
| Apr 16 2024 | 48.00 | -1.50 | -3.03% | 50.00 | 50.00 | 48.00 | 1,175,346 |
| Apr 15 2024 | 49.50 | -0.30 | -0.60% | 49.80 | 52.70 | 49.50 | 1,201,232 |
| Apr 12 2024 | 49.80 | 1.80 | 3.75% | 47.35 | 49.95 | 47.35 | 1,256,886 |
| Apr 11 2024 | 48.00 | 0.20 | 0.42% | 47.20 | 48.35 | 46.75 | 1,799,114 |
| Apr 10 2024 | 47.80 | 0.50 | 1.06% | 47.25 | 48.95 | 46.45 | 1,330,150 |
| Apr 09 2024 | 47.30 | -1.95 | -3.96% | 48.60 | 48.65 | 46.70 | 1,871,841 |
| Apr 08 2024 | 49.25 | -0.40 | -0.81% | 50.00 | 50.10 | 48.85 | 662,353 |
| Apr 05 2024 | 49.65 | -0.25 | -0.50% | 50.90 | 50.90 | 48.25 | 2,141,215 |
| Apr 04 2024 | 49.90 | 0.10 | 0.20% | 49.75 | 50.40 | 49.35 | 1,083,168 |
| Apr 03 2024 | 49.80 | 0.25 | 0.50% | 50.90 | 50.90 | 49.05 | 1,195,013 |
| Apr 02 2024 | 49.55 | -3.15 | -5.98% | 52.50 | 53.20 | 49.50 | 1,562,738 |
| Mar 28 2024 | 52.70 | -3.10 | -5.56% | 55.00 | 55.60 | 52.70 | 3,824,357 |
| Mar 27 2024 | 55.80 | 4.40 | 8.56% | 52.80 | 57.50 | 52.80 | 4,716,298 |
| Mar 26 2024 | 51.40 | -0.20 | -0.39% | 50.80 | 54.40 | 50.80 | 2,489,338 |
| Mar 25 2024 | 51.60 | 2.60 | 5.31% | 48.00 | 51.60 | 48.00 | 1,569,196 |
| Mar 22 2024 | 49.00 | 0.00 | 0.00% | 49.20 | 49.30 | 47.20 | 1,761,618 |
| Mar 21 2024 | 49.00 | 0.40 | 0.82% | 48.55 | 49.80 | 47.70 | 2,430,829 |
| Mar 20 2024 | 48.60 | -2.60 | -5.08% | 50.50 | 51.00 | 47.00 | 3,979,480 |
| Mar 19 2024 | 51.20 | 5.00 | 10.82% | 46.15 | 52.00 | 45.50 | 3,768,700 |
| Mar 18 2024 | 46.20 | -3.15 | -6.38% | 49.20 | 49.65 | 43.25 | 17,156,921 |
| Mar 15 2024 | 49.35 | -4.55 | -8.44% | 53.00 | 54.30 | 49.35 | 4,702,905 |
| Mar 14 2024 | 53.90 | 1.30 | 2.47% | 52.70 | 55.50 | 51.60 | 5,779,500 |
| Mar 13 2024 | 52.60 | -4.80 | -8.36% | 56.20 | 56.70 | 52.60 | 3,490,866 |
| Mar 12 2024 | 57.40 | -4.70 | -7.57% | 62.30 | 62.80 | 55.00 | 7,715,018 |
| Mar 11 2024 | 62.10 | -62.10 | -50.00% | 68.80 | 82.40 | 62.10 | 9,911,580 |
| Mar 08 2024 | 124.20 | -0.60 | -0.48% | 125.00 | 126.80 | 123.40 | 614,897 |
| Mar 07 2024 | 124.80 | 2.80 | 2.30% | 119.40 | 126.80 | 119.40 | 449,387 |
| Mar 06 2024 | 122.00 | 2.80 | 2.35% | 118.60 | 123.80 | 118.40 | 213,039 |
