TSXV - Delayed Quote
CAD
Verdera Energy Corp. (V.V)
0.2700
-0.0050
(-1.82%)
At close: 3:59:17 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.2800
0.2850
0.2650
0.2700
0.2700
66,092
Nov 9, 2026
0.3000
0.3050
0.2750
0.2750
0.2750
270,893
Nov 6, 2026
0.3000
0.3150
0.2950
0.2950
0.2950
37,879
Nov 5, 2026
0.3300
0.3300
0.2800
0.2950
0.2950
94,268
Nov 4, 2026
0.3250
0.3600
0.3150
0.3300
0.3300
116,989
Nov 3, 2026
0.3200
0.3800
0.3200
0.3450
0.3450
23,736
Nov 2, 2026
0.3400
0.3700
0.3150
0.3400
0.3400
161,868
Oct 30, 2026
0.2900
0.3450
0.2900
0.3350
0.3350
187,264
Oct 29, 2026
0.2950
0.3350
0.2750
0.3300
0.3300
166,222
Oct 28, 2026
0.2900
0.3000
0.2700
0.2700
0.2700
198,253
Oct 27, 2026
0.2700
0.3000
0.2650
0.2750
0.2750
244,545
Oct 26, 2026
0.2650
0.2800
0.2650
0.2650
0.2650
19,308
Oct 23, 2026
0.2650
0.2750
0.2650
0.2650
0.2650
148,790
Oct 22, 2026
0.2700
0.2700
0.2650
0.2650
0.2650
243,859
Oct 21, 2026
0.2650
0.2800
0.2650
0.2800
0.2800
151,498
Oct 20, 2026
0.2700
0.2950
0.2550
0.2700
0.2700
344,603
Oct 19, 2026
0.2800
0.2950
0.2650
0.2900
0.2900
158,511
Oct 16, 2026
0.2900
0.3000
0.2550
0.2750
0.2750
88,205
Oct 15, 2026
0.2650
0.2800
0.2550
0.2800
0.2800
53,141
Oct 14, 2026
0.2550
0.2900
0.2450
0.2650
0.2650
269,462
Oct 13, 2026
0.2650
0.2650
0.2500
0.2550
0.2550
322,310
Oct 9, 2026
0.2900
0.2950
0.2600
0.2600
0.2600
674,432
Oct 8, 2026
0.3150
0.3350
0.2750
0.2900
0.2900
521,685
Oct 7, 2026
0.3350
0.3350
0.3100
0.3200
0.3200
302,894
Oct 6, 2026
0.2850
0.3450
0.2750
0.3100
0.3100
1,972,400
Oct 5, 2026
0.2600
0.2800
0.2500
0.2800
0.2800
1,271,057
Oct 2, 2026
0.3000
0.3200
0.2500
0.2500
0.2500
1,179,560
Oct 1, 2026
0.3400
0.3850
0.3100
0.3100
0.3100
560,531
Sep 30, 2026
0.3550
0.3650
0.3300
0.3400
0.3400
301,448
Sep 29, 2026
0.3700
0.4000
0.3500
0.3600
0.3600
200,998
Sep 28, 2026
0.3700
0.3700
0.3500
0.3600
0.3600
59,874
Sep 25, 2026
0.3450
0.3700
0.3400
0.3700
0.3700
131,960
Sep 24, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
42,000
Sep 23, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
37,000
Sep 22, 2026
0.3400
0.3450
0.3400
0.3400
0.3400
134,100
Sep 21, 2026
0.3750
0.3900
0.3400
0.3900
0.3900
40,600
Sep 18, 2026
0.3700
0.3700
0.3450
0.3550
0.3550
10,500
Sep 17, 2026
0.3100
0.3700
0.3100
0.3700
0.3700
102,500
Sep 16, 2026
0.3300
0.3300
0.3200
0.3200
0.3200
62,000
Sep 15, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
22,500
Sep 14, 2026
0.3700
0.3700
0.3550
0.3550
0.3550
269,150
Sep 11, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
776
Sep 10, 2026
0.4000
0.4000
0.3700
0.3700
0.3700
37,500
Sep 9, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
-
Sep 8, 2026
0.3900
0.3900
0.3850
0.3850
0.3850
22,050
Sep 4, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
-
Sep 3, 2026
0.4150
0.4300
0.3850
0.3850
0.3850
35,900
Sep 2, 2026
0.4200
0.4250
0.4100
0.4250
0.4250
7,500
Sep 1, 2026
0.4400
0.4850
0.4400
0.4850
0.4850
3,611
Aug 31, 2026
0.4800
0.4800
0.4200
0.4200
0.4200
64,780
Aug 28, 2026
0.4350
0.4350
0.4350
0.4350
0.4350
4,000
Aug 27, 2026
0.4700
0.4700
0.4200
0.4500
0.4500
10,500
Aug 26, 2026
0.4600
0.4600
0.4300
0.4300
0.4300
29,500
Aug 25, 2026
0.4200
0.4700
0.4200
0.4500
0.4500
74,000
Aug 24, 2026
0.4500
0.4500
0.4200
0.4300
0.4300
40,974
Aug 21, 2026
0.4200
0.4750
0.4200
0.4750
0.4750
50,492
Aug 20, 2026
0.3700
0.3750
0.3700
0.3700
0.3700
107,000
Aug 19, 2026
0.3700
0.3800
0.3400
0.3700
0.3700
227,550
Aug 18, 2026
0.4400
0.4400
0.3900
0.3900
0.3900
37,548
Aug 17, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
10,018
Aug 14, 2026
0.5000
0.5000
0.3850
0.3850
0.3850
76,900
Aug 13, 2026
0.4200
0.4500
0.4000
0.4050
0.4050
81,000
Aug 12, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
1,000
Aug 11, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
1,200
Aug 10, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Aug 7, 2026
0.4000
0.4200
0.4000
0.4200
0.4200
167,399
Aug 6, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Aug 5, 2026
0.4000
0.4000
0.3750
0.3750
0.3750
22,050
Aug 4, 2026
0.4250
0.4250
0.3750
0.3750
0.3750
9,150
Jul 31, 2026
0.4050
0.4050
0.3750
0.3750
0.3750
112,250
Jul 30, 2026
0.4050
0.4050
0.4050
0.4050
0.4050
-
Jul 29, 2026
0.4100
0.4100
0.4050
0.4050
0.4050
90,500
Jul 28, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Jul 27, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
10,500
Jul 24, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
20,000
Jul 23, 2026
0.4300
0.4500
0.4300
0.4500
0.4500
89,000
Jul 22, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
500
Jul 21, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
500
Jul 20, 2026
0.4150
0.4200
0.3750
0.3750
0.3750
263,542
Jul 17, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Jul 16, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Jul 15, 2026
0.4400
0.4400
0.4150
0.4200
0.4200
503,606
Jul 14, 2026
0.4700
0.4700
0.4400
0.4500
0.4500
106,867
Jul 13, 2026
0.4500
0.4550
0.4500
0.4500
0.4500
6,011
Jul 10, 2026
0.5000
0.5000
0.4700
0.4700
0.4700
21,500
Jul 9, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jul 8, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jul 7, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
138,166
Jul 6, 2026
0.4750
0.4900
0.4700
0.4700
0.4700
30,600
Jul 3, 2026
0.5100
0.5400
0.5100
0.5400
0.5400
11,621
Jul 2, 2026
0.4400
0.5800
0.4400
0.5800
0.5800
354,237
Jun 30, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
-
Jun 29, 2026
0.4300
0.4300
0.4250
0.4250
0.4250
6,000
Jun 26, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 25, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
1,555
Jun 24, 2026
0.4500
0.4700
0.4300
0.4300
0.4300
74,090
Jun 23, 2026
0.4600
0.4600
0.4200
0.4500
0.4500
215,850
Jun 22, 2026
0.4950
0.4950
0.4750
0.4750
0.4750
8,560
Jun 19, 2026
0.4550
0.4550
0.4500
0.4500
0.4500
2,000
Jun 18, 2026
0.4300
0.4800
0.4300
0.4800
0.4800
4,500
Jun 17, 2026
0.4550
0.4550
0.4450
0.4450
0.4450
70,658
Jun 16, 2026
0.4450
0.4550
0.4400
0.4450
0.4450
90,213
Jun 15, 2026
0.4400
0.4500
0.4350
0.4400
0.4400
62,647
Jun 12, 2026
0.4550
0.4600
0.4500
0.4500
0.4500
35,200
Jun 11, 2026
0.4400
0.4400
0.4350
0.4400
0.4400
18,477
Jun 10, 2026
0.4400
0.4400
0.4000
0.4100
0.4100
170,425
Jun 9, 2026
0.4800
0.6900
0.4400
0.4600
0.4600
464,500
Jun 8, 2026
0.4500
0.4700
0.4400
0.4700
0.4700
10,011
Jun 5, 2026
0.4800
0.4950
0.4500
0.4500
0.4500
45,740
Jun 4, 2026
0.5000
0.5300
0.4800
0.5300
0.5300
10,001
Jun 3, 2026
0.4800
0.5500
0.4800
0.5000
0.5000
87,931
Jun 2, 2026
0.5400
0.5400
0.4800
0.4800
0.4800
109,602
Jun 1, 2026
0.5200
0.5500
0.5200
0.5400
0.5400
62,226
May 29, 2026
0.5300
0.5800
0.5200
0.5500
0.5500
58,009
May 28, 2026
0.4750
0.5800
0.4400
0.5800
0.5800
271,973
May 27, 2026
0.4000
0.5000
0.3300
0.4600
0.4600
293,097
May 26, 2026
0.4400
0.4400
0.4000
0.4100
0.4100
209,110
May 25, 2026
0.4500
0.4500
0.4450
0.4500
0.4500
46,800
May 22, 2026
0.4650
0.4650
0.4300
0.4500
0.4500
111,649
May 21, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
25,000
May 20, 2026
0.5400
0.5400
0.4900
0.5000
0.5000
68,936
May 19, 2026
0.5500
0.5500
0.4700
0.5400
0.5400
100,315
May 15, 2026
0.5300
0.5500
0.5200
0.5500
0.5500
11,000
May 14, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
May 13, 2026
0.5800
0.5800
0.5200
0.5200
0.5200
74,306
May 12, 2026
0.5900
0.5900
0.5600
0.5600
0.5600
14,700
May 11, 2026
0.5600
0.5700
0.5600
0.5700
0.5700
6,536
May 8, 2026
0.5700
0.6000
0.5700
0.5900
0.5900
6,000
May 7, 2026
0.5500
0.5700
0.5500
0.5600
0.5600
14,000
May 6, 2026
0.5700
0.5700
0.5300
0.5700
0.5700
88,967
May 5, 2026
0.6000
0.6000
0.5700
0.5700
0.5700
11,040
May 4, 2026
0.6000
0.6000
0.5900
0.5900
0.5900
1,001
May 1, 2026
0.6000
0.6000
0.5600
0.5600
0.5600
16,250
Apr 30, 2026
0.6500
0.6500
0.5600
0.5900
0.5900
124,235
Apr 29, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
5,500
Apr 28, 2026
0.6200
0.6200
0.5700
0.6000
0.6000
66,642
Apr 27, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Apr 24, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Apr 23, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
1,822
Apr 22, 2026
0.7000
0.7000
0.6700
0.6900
0.6900
41,606
Apr 21, 2026
0.7200
0.7200
0.6500
0.6500
0.6500
7,713
Apr 20, 2026
0.7000
0.7200
0.6500
0.7200
0.7200
36,010
Apr 17, 2026
0.6900
0.7000
0.6500
0.7000
0.7000
98,255
Apr 16, 2026
0.6500
0.6500
0.6000
0.6100
0.6100
111,202
Apr 15, 2026
0.6100
0.7000
0.6100
0.6900
0.6900
164,858
Apr 14, 2026
0.5600
0.6500
0.5600
0.6300
0.6300
18,526
Apr 13, 2026
0.6500
0.6500
0.5400
0.6100
0.6100
48,310
Apr 10, 2026
0.6000
0.7000
0.6000
0.6000
0.6000
36,000
Apr 9, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
67,262
Apr 8, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
1,082
Apr 7, 2026
0.6900
0.6900
0.5500
0.6500
0.6500
85,388
Apr 6, 2026
0.7000
0.7000
0.6700
0.6900
0.6900
42,438
Apr 2, 2026
0.6600
0.7000
0.6600
0.6700
0.6700
78,800
Apr 1, 2026
0.6900
0.7150
0.6900
0.7000
0.7000
22,000
Mar 31, 2026
0.7200
0.7450
0.6900
0.6900
0.6900
46,603
Mar 30, 2026
0.7600
0.7800
0.7400
0.7400
0.7400
17,697
Mar 27, 2026
0.7250
0.7500
0.6700
0.7200
0.7200
117,500
Mar 26, 2026
0.7400
0.7500
0.7000
0.7000
0.7000
15,135
Mar 25, 2026
0.7500
0.7500
0.7200
0.7400
0.7400
42,400
Mar 24, 2026
0.7700
0.8300
0.7300
0.7500
0.7500
25,375
Mar 23, 2026
0.6900
0.7700
0.6600
0.7500
0.7500
97,854
Mar 20, 2026
0.8000
0.8000
0.6700
0.6900
0.6900
51,310
Mar 19, 2026
0.8800
0.8800
0.7700
0.8000
0.8000
42,082
Mar 18, 2026
0.9700
0.9700
0.8800
0.8800
0.8800
61,676
Mar 17, 2026
0.9400
0.9900
0.8600
0.9800
0.9800
100,759
Mar 16, 2026
0.9400
0.9400
0.8500
0.9300
0.9300
77,927
Mar 13, 2026
0.9900
1.0000
0.9000
0.9400
0.9400
34,727
Mar 12, 2026
0.9400
1.0000
0.9000
1.0000
1.0000
20,127
Mar 11, 2026
0.8600
0.9000
0.8300
0.9000
0.9000
63,286
Mar 10, 2026
0.8600
0.9100
0.8500
0.8700
0.8700
68,176
Mar 9, 2026
0.8500
0.8500
0.7800
0.8400
0.8400
128,672
Mar 6, 2026
0.9400
0.9400
0.9000
0.9000
0.9000
21,090
Mar 5, 2026
0.9800
0.9800
0.9500
0.9600
0.9600
7,100
Mar 4, 2026
1.0000
1.0300
0.9400
0.9800
0.9800
60,300
Mar 3, 2026
1.0300
1.1400
0.9300
0.9900
0.9900
258,697
Mar 2, 2026
1.0500
1.1200
1.0000
1.0400
1.0400
172,795
Feb 27, 2026
0.9500
1.0400
0.9500
1.0400
1.0400
14,500
Feb 26, 2026
0.8800
0.9300
0.8500
0.9200
0.9200
100,452
Feb 25, 2026
1.0000
1.0000
0.8700
0.8700
0.8700
143,759
Feb 24, 2026
0.656565:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
1.0000
1.0000
0.8500
0.8900
0.8900
77,634
