OTC:VQSSF | Historical Stock Price | VIQ Solutions Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.10$0.29$0.86$2.59$7.782012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$4.62$4.621,000
2020-12-30$4.44$4.440
2020-12-29$4.44$4.446,300
2020-12-28$4.88$4.88200
2020-12-24$4.54$4.540
2020-12-23$4.54$4.540
2020-12-22$4.54$4.548,300
2020-12-21$4.00$4.009,200
2020-12-18$3.96$3.962,000
2020-12-17$3.38$3.380
2020-12-16$3.38$3.380
2020-12-15$3.38$3.385,600
2020-12-14$3.46$3.462,400
2020-12-11$3.43$3.4315,200
2020-12-10$3.55$3.550
2020-12-09$3.55$3.551,000
2020-12-08$3.47$3.4719,800
2020-12-07$3.40$3.400
2020-12-04$3.40$3.4016,800
2020-12-03$3.33$3.33800
2020-12-02$3.23$3.230
2020-12-01$3.23$3.234,400
2020-11-30$3.14$3.141,800
2020-11-27$3.22$3.220
2020-11-25$3.22$3.220
2020-11-24$3.22$3.2210,400
2020-11-23$3.22$3.222,900
2020-11-20$3.21$3.211,200
2020-11-19$3.25$3.256,700
2020-11-18$3.21$3.210
2020-11-17$3.21$3.219,400
2020-11-16$3.21$3.2136,500
2020-11-13$3.24$3.2413,000
2020-11-12$3.30$3.30100
2020-11-11$3.25$3.252,900
2020-11-10$3.25$3.254,000
2020-11-09$3.30$3.307,500
2020-11-06$3.27$3.2713,500
2020-11-05$3.82$3.823,200
2020-11-04$3.60$3.604,900
2020-11-03$3.58$3.5814,600
2020-11-02$3.49$3.491,700
2020-10-30$3.65$3.6524,900
2020-10-29$3.75$3.7517,200
2020-10-28$3.73$3.7310,200
2020-10-27$4.06$4.063,000
2020-10-26$3.79$3.791,500
2020-10-23$4.00$4.005,200
2020-10-22$4.03$4.0315,600
2020-10-21$3.85$3.85500
2020-10-20$3.62$3.624,000
2020-10-19$3.82$3.824,300
2020-10-16$3.31$3.312,600
2020-10-15$3.25$3.25500
2020-10-14$3.25$3.2512,500
2020-10-13$3.08$3.082,600
2020-10-12$3.14$3.140
2020-10-09$3.14$3.143,200
2020-10-08$3.16$3.164,900
2020-10-07$2.94$2.940
2020-10-06$2.94$2.944,400
2020-10-05$2.99$2.991,300
2020-10-02$2.85$2.85500
2020-10-01$2.82$2.820
2020-09-30$2.82$2.820
2020-09-29$2.82$2.821,400
2020-09-28$2.87$2.872,400
2020-09-25$2.93$2.93400
2020-09-24$2.77$2.770
2020-09-23$2.77$2.771,300
2020-09-22$2.90$2.900
2020-09-21$2.90$2.904,600
2020-09-18$2.90$2.900
2020-09-17$2.90$2.90300
2020-09-16$2.94$2.94300
2020-09-15$3.01$3.011,100
2020-09-14$2.88$2.881,800
2020-09-11$2.95$2.95400
2020-09-10$3.08$3.080
2020-09-09$3.08$3.0841,600
2020-09-08$2.84$2.840
2020-09-04$2.84$2.840
2020-09-03$2.84$2.849,600
2020-09-02$2.97$2.97700
2020-09-01$3.11$3.1121,200
2020-08-31$2.88$2.882,400
2020-08-28$2.94$2.9413,100
2020-08-27$2.94$2.9429,800
2020-08-26$2.95$2.951,000
2020-08-25$2.94$2.940
2020-08-24$2.94$2.940
2020-08-21$2.94$2.94700
2020-08-20$2.93$2.930
2020-08-19$2.93$2.930
2020-08-18$2.93$2.930
2020-08-17$2.93$2.931,100
2020-08-14$2.69$2.69900
2020-08-13$3.00$3.00100
2020-08-12$2.92$2.92700
2020-08-11$2.79$2.7915,300
2020-08-10$2.85$2.851,500
2020-08-07$2.82$2.82200
2020-08-06$2.91$2.91900
2020-08-05$2.99$2.99500
2020-08-04$2.96$2.960
2020-08-03$2.92$2.92100
2020-07-31$2.91$2.912,300
2020-07-30$2.83$2.8336,900
2020-07-29$3.01$3.0121,700
2020-07-28$3.00$3.003,400
2020-07-27$2.91$2.912,700
2020-07-24$2.79$2.791,000
2020-07-23$2.90$2.901,400
2020-07-22$2.89$2.891,200
2020-07-21$3.02$3.026,600
2020-07-20$2.89$2.89600
2020-07-17$2.89$2.893,600
2020-07-16$2.93$2.937,500
2020-07-15$2.75$2.7548,100
2020-07-14$2.78$2.7845,300
2020-07-13$2.72$2.7257,900
2020-07-10$2.86$2.8616,100
2020-07-09$2.89$2.891,000
2020-07-08$2.88$2.88500
2020-07-07$2.98$2.984,000
2020-07-06$3.01$3.011,100
2020-07-02$2.96$2.963,400
2020-07-01$3.08$3.08100
2020-06-30$2.85$2.85500
2020-06-29$2.73$2.73120,400
2020-06-26$3.06$3.065,900
2020-06-25$3.13$3.130
2020-06-24$3.13$3.1311,100
2020-06-23$3.31$3.3166,200
2020-06-22$3.00$3.0064,200
2020-06-19$2.88$2.8816,200
2020-06-18$2.74$2.7425,700
2020-06-17$2.99$2.9911,900
2020-06-16$3.21$3.216,500
2020-06-15$2.46$2.4636,400
2020-06-12$2.50$2.503,500
2020-06-11$2.49$2.4934,100
2020-06-10$2.52$2.5240,500
2020-06-09$2.59$2.596,600
2020-06-08$2.59$2.599,300
2020-06-05$2.35$2.357,400
2020-06-04$2.18$2.180
2020-06-03$2.18$2.1833,900
2020-06-02$2.20$2.2010,000
2020-06-01$2.09$2.090
2020-05-29$2.09$2.093,100
2020-05-28$2.20$2.20400
2020-05-27$2.13$2.130
2020-05-26$2.13$2.131,300
2020-05-22$2.07$2.07500
2020-05-21$2.06$2.061,800
2020-05-20$2.18$2.181,600
2020-05-19$2.02$2.0261,900
2020-05-18$2.07$2.07118,900
2020-05-15$1.97$1.97269,300
2020-05-14$2.19$2.1999,000
2020-05-13$2.19$2.19255,400
2020-05-12$2.39$2.39102,400
2020-05-11$2.69$2.699,100
2020-05-08$2.59$2.5924,800
2020-05-07$2.50$2.5022,200
2020-05-06$2.48$2.4833,800
2020-05-05$2.45$2.4561,700
2020-05-04$2.37$2.3744,700
2020-05-01$2.40$2.4061,200
2020-04-30$2.54$2.5429,900
2020-04-29$2.48$2.4818,100
2020-04-28$2.50$2.5010,900
2020-04-27$2.51$2.519,000
2020-04-24$2.54$2.5414,000
2020-04-23$2.55$2.556,000
2020-04-22$2.46$2.4618,900
2020-04-21$2.54$2.5417,400
2020-04-20$2.52$2.5214,900
2020-04-17$2.68$2.6824,200
2020-04-16$2.47$2.479,500
2020-04-15$2.75$2.7524,900
2020-04-14$2.63$2.635,000
2020-04-13$2.71$2.713,700
2020-04-09$2.87$2.8762,300
2020-04-08$2.84$2.8415,900
2020-04-07$2.89$2.893,900
2020-04-06$2.77$2.775,200
2020-04-03$2.70$2.70500
2020-04-02$2.44$2.442,100
2020-04-01$2.44$2.44400
2020-03-31$2.46$2.461,100
2020-03-30$2.31$2.313,300
2020-03-27$2.23$2.237,500
2020-03-26$2.38$2.381,000
2020-03-25$2.11$2.111,200
2020-03-24$2.15$2.151,700
2020-03-23$2.25$2.253,400
2020-03-20$2.25$2.251,800
2020-03-19$2.35$2.35900
2020-03-18$2.32$2.324,400
2020-03-17$2.40$2.4014,300
2020-03-16$2.86$2.8616,100
2020-03-13$3.01$3.0153,300
2020-03-12$2.49$2.4933,500
2020-03-11$2.72$2.7224,000
2020-03-10$2.96$2.9616,200
2020-03-09$2.72$2.7215,000
2020-03-06$3.05$3.055,000
2020-03-05$3.33$3.33109,700
2020-03-04$3.20$3.2015,700
2020-03-03$3.09$3.0944,000
2020-03-02$3.12$3.1221,700
2020-02-28$3.10$3.1024,500
2020-02-27$3.00$3.0078,400
2020-02-26$2.77$2.7798,500
2020-02-25$2.80$2.8094,300
2020-02-24$2.58$2.58109,600
2020-02-21$2.17$2.1722,700
2020-02-20$2.32$2.3222,400
2020-02-19$2.09$2.099,700
2020-02-18$1.96$1.9629,400
2020-02-14$1.79$1.794,600
2020-02-13$1.79$1.7924,000
2020-02-12$1.67$1.6711,300
2020-02-11$1.65$1.656,100
2020-02-10$1.61$1.611,500
2020-02-07$1.67$1.670
2020-02-06$1.67$1.671,300
2020-02-05$1.70$1.701,700
2020-02-04$1.65$1.657,200
2020-02-03$1.59$1.5914,500
2020-01-31$1.56$1.56500
2020-01-30$1.49$1.49200
2020-01-29$1.39$1.3921,200
2020-01-28$1.35$1.353,900
2020-01-27$1.39$1.390
2020-01-24$1.39$1.399,500
2020-01-23$1.45$1.45400
2020-01-22$1.46$1.467,500
2020-01-21$1.50$1.502,900
2020-01-17$1.50$1.501,400
2020-01-16$1.52$1.520
2020-01-15$1.52$1.523,300
2020-01-14$1.56$1.563,900
2020-01-13$1.58$1.582,300
2020-01-10$1.44$1.4410,000
2020-01-09$1.60$1.601,200
2020-01-08$1.69$1.690
2020-01-07$1.69$1.692,100
2020-01-06$1.69$1.690
2020-01-03$1.69$1.690
2020-01-02$1.69$1.69500