Venzee Technologies Inc. ( VENZ.V) - Price History
Monthly price history for VENZ.V (Venzee Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$0.14 | CA$0.14 |
| May 2026 | CA$0.14 | CA$0.14 |
| April 2026 | CA$0.10 | CA$0.10 |
| March 2026 | CA$0.15 | CA$0.15 |
| February 2026 | CA$0.13 | CA$0.13 |
| January 2026 | CA$0.13 | CA$0.13 |
| December 2025 | CA$0.10 | CA$0.10 |
| November 2025 | CA$0.10 | CA$0.10 |
| October 2025 | CA$0.10 | CA$0.10 |
| September 2025 | CA$0.13 | CA$0.13 |
| August 2025 | CA$0.09 | CA$0.09 |
| July 2025 | CA$0.10 | CA$0.10 |
| June 2025 | CA$0.08 | CA$0.08 |
| May 2025 | CA$0.10 | CA$0.10 |
| April 2025 | CA$0.11 | CA$0.11 |
| March 2025 | CA$0.12 | CA$0.12 |
| February 2025 | CA$0.12 | CA$0.12 |
| January 2025 | CA$0.14 | CA$0.14 |
| December 2024 | CA$0.13 | CA$0.13 |
| November 2024 | CA$0.16 | CA$0.16 |
| October 2024 | CA$0.18 | CA$0.18 |
| September 2024 | CA$0.29 | CA$0.29 |
| August 2024 | CA$0.29 | CA$0.29 |
| July 2024 | CA$0.16 | CA$0.16 |
| June 2024 | CA$0.18 | CA$0.18 |
| May 2024 | CA$0.17 | CA$0.17 |
| April 2024 | CA$0.23 | CA$0.23 |
| March 2024 | CA$0.13 | CA$0.13 |
| February 2024 | CA$0.11 | CA$0.11 |
| January 2024 | CA$0.20 | CA$0.02 |
| December 2023 | CA$0.10 | CA$0.01 |
| November 2023 | CA$0.10 | CA$0.01 |
| October 2023 | CA$0.20 | CA$0.02 |
| September 2023 | CA$0.10 | CA$0.01 |
| August 2023 | CA$0.10 | CA$0.01 |
| July 2023 | CA$0.10 | CA$0.01 |
| June 2023 | CA$0.10 | CA$0.01 |
| May 2023 | CA$0.10 | CA$0.01 |
| April 2023 | CA$0.10 | CA$0.01 |
| March 2023 | CA$0.10 | CA$0.01 |
| February 2023 | CA$0.10 | CA$0.01 |
| January 2023 | CA$0.10 | CA$0.01 |
| December 2022 | CA$0.10 | CA$0.01 |
| November 2022 | CA$0.10 | CA$0.01 |
| October 2022 | CA$0.20 | CA$0.02 |
| September 2022 | CA$0.10 | CA$0.01 |
| August 2022 | CA$0.20 | CA$0.02 |
| July 2022 | CA$0.20 | CA$0.02 |
| June 2022 | CA$0.20 | CA$0.02 |
| May 2022 | CA$0.30 | CA$0.03 |
| April 2022 | CA$0.50 | CA$0.05 |
| March 2022 | CA$0.80 | CA$0.08 |
| February 2022 | CA$1.20 | CA$0.12 |
| January 2022 | CA$1.40 | CA$0.14 |
| December 2021 | CA$1.40 | CA$0.14 |
| November 2021 | CA$1 | CA$0.10 |
| October 2021 | CA$1 | CA$0.10 |
| September 2021 | CA$0.70 | CA$0.07 |
| August 2021 | CA$0.90 | CA$0.09 |
| July 2021 | CA$1.10 | CA$0.11 |
| June 2021 | CA$1.30 | CA$0.13 |
| May 2021 | CA$1.50 | CA$0.15 |
| April 2021 | CA$1.60 | CA$0.16 |
| March 2021 | CA$1.70 | CA$0.17 |
| February 2021 | CA$1.40 | CA$0.14 |
| January 2021 | CA$0.90 | CA$0.09 |
| December 2020 | CA$0.80 | CA$0.08 |
| November 2020 | CA$0.70 | CA$0.07 |
| October 2020 | CA$0.60 | CA$0.06 |
| September 2020 | CA$0.70 | CA$0.07 |
| August 2020 | CA$0.90 | CA$0.09 |
| July 2020 | CA$1.30 | CA$0.13 |
| June 2020 | CA$1.20 | CA$0.12 |
| May 2020 | CA$0.60 | CA$0.06 |
| April 2020 | CA$0.60 | CA$0.06 |
| March 2020 | CA$0.30 | CA$0.03 |
| February 2020 | CA$0.40 | CA$0.04 |
| January 2020 | CA$0.50 | CA$0.05 |
| December 2019 | CA$0.40 | CA$0.04 |
| November 2019 | CA$0.40 | CA$0.04 |
| October 2019 | CA$0.40 | CA$0.04 |
| September 2019 | CA$0.40 | CA$0.04 |
| August 2019 | CA$0.50 | CA$0.05 |
| July 2019 | CA$0.40 | CA$0.04 |
| June 2019 | CA$0.70 | CA$0.07 |
| May 2019 | CA$0.80 | CA$0.08 |
| April 2019 | CA$0.70 | CA$0.07 |
| March 2019 | CA$0.90 | CA$0.09 |
| February 2019 | CA$0.90 | CA$0.09 |
| January 2019 | CA$0.90 | CA$0.09 |
| December 2018 | CA$1.20 | CA$0.12 |
| November 2018 | CA$0.70 | CA$0.07 |
| October 2018 | CA$1.30 | CA$0.13 |
| September 2018 | CA$1.80 | CA$0.18 |
| August 2018 | CA$1.90 | CA$0.19 |
| July 2018 | CA$3.60 | CA$0.36 |
| June 2018 | CA$4 | CA$0.40 |
| May 2018 | CA$4.40 | CA$0.44 |
| April 2018 | CA$4.50 | CA$0.45 |
| March 2018 | CA$4.70 | CA$0.47 |
| February 2018 | CA$8.90 | CA$0.89 |
| January 2018 | CA$14.10 | CA$1.41 |
| December 2017 | CA$2.40 | CA$0.12 |
| November 2017 | CA$2.40 | CA$0.12 |
| October 2017 | CA$2.40 | CA$0.12 |
| September 2017 | CA$2.40 | CA$0.12 |
| August 2017 | CA$2.40 | CA$0.12 |
| July 2017 | CA$2.20 | CA$0.11 |
| June 2017 | CA$2.60 | CA$0.13 |
| May 2017 | CA$2.80 | CA$0.14 |
| April 2017 | CA$2.40 | CA$0.12 |
| March 2017 | CA$2.40 | CA$0.12 |
| February 2017 | CA$2.60 | CA$0.13 |
| January 2017 | CA$1.80 | CA$0.09 |
| December 2016 | CA$2 | CA$0.10 |
| November 2016 | CA$2 | CA$0.02 |
| October 2016 | CA$3 | CA$0.03 |
| September 2016 | CA$3 | CA$0.03 |
| August 2016 | CA$3 | CA$0.03 |
| July 2016 | CA$3 | CA$0.03 |
| June 2016 | CA$3 | CA$0.03 |
| May 2016 | CA$5 | CA$0.05 |
| April 2016 | CA$3 | CA$0.03 |
| March 2016 | CA$3 | CA$0.03 |
| February 2016 | CA$3 | CA$0.03 |
| January 2016 | CA$3 | CA$0.03 |
| December 2015 | CA$2 | CA$0.02 |
| November 2015 | CA$2 | CA$0.02 |
| October 2015 | CA$2 | CA$0.02 |
| September 2015 | CA$2 | CA$0.02 |
| August 2015 | CA$3 | CA$0.03 |
| July 2015 | CA$3 | CA$0.03 |
| June 2015 | CA$3 | CA$0.03 |
| May 2015 | CA$3 | CA$0.03 |
| April 2015 | CA$3 | CA$0.03 |
| March 2015 | CA$4 | CA$0.04 |
| February 2015 | CA$10 | CA$0.10 |
| January 2015 | CA$2 | CA$0.02 |
| December 2014 | CA$2 | CA$0.02 |
| November 2014 | CA$12 | CA$0.12 |
| October 2014 | CA$12 | CA$0.12 |
| September 2014 | CA$12 | CA$0.12 |
| August 2014 | CA$12 | CA$0.12 |
| July 2014 | CA$12 | CA$0.12 |
| June 2014 | CA$12 | CA$0.12 |
| May 2014 | CA$9 | CA$0.09 |
| April 2014 | CA$7 | CA$0.07 |
| March 2014 | CA$8 | CA$0.08 |
| February 2014 | CA$8 | CA$0.08 |
| January 2014 | CA$8 | CA$0.08 |
| December 2013 | CA$7 | CA$0.07 |
| November 2013 | CA$7 | CA$0.07 |
| October 2013 | CA$8 | CA$0.08 |
| September 2013 | CA$12 | CA$0.12 |
| August 2013 | CA$8 | CA$0.08 |
| July 2013 | CA$10 | CA$0.10 |
| June 2013 | CA$7 | CA$0.07 |
| May 2013 | CA$8 | CA$0.08 |
| April 2013 | CA$9 | CA$0.09 |
| March 2013 | CA$11 | CA$0.11 |
| February 2013 | CA$11 | CA$0.11 |
| January 2013 | CA$12 | CA$0.12 |
| December 2012 | CA$10 | CA$0.10 |
| November 2012 | CA$12 | CA$0.12 |
| October 2012 | CA$16 | CA$0.16 |
| September 2012 | CA$19 | CA$0.19 |
| August 2012 | CA$14 | CA$0.14 |
| July 2012 | CA$14 | CA$0.14 |
| June 2012 | CA$14 | CA$0.14 |
| May 2012 | CA$20 | CA$0.20 |
| April 2012 | CA$20 | CA$0.20 |
| March 2012 | CA$21 | CA$0.21 |
| February 2012 | CA$26 | CA$0.26 |
| January 2012 | CA$27 | CA$0.27 |
| December 2011 | CA$31 | CA$0.31 |
| November 2011 | CA$29 | CA$0.29 |
| October 2011 | CA$29 | CA$0.29 |
| September 2011 | CA$40 | CA$0.40 |
| August 2011 | CA$45 | CA$0.45 |
| July 2011 | CA$58 | CA$0.58 |
| June 2011 | CA$55 | CA$0.55 |
| May 2011 | CA$59 | CA$0.59 |
| April 2011 | CA$67 | CA$0.67 |
| March 2011 | CA$80 | CA$0.80 |
| February 2011 | CA$112 | CA$1.12 |
| January 2011 | CA$100 | CA$1 |
| December 2010 | CA$55 | CA$0.55 |
| November 2010 | CA$55 | CA$0.55 |
| October 2010 | CA$62 | CA$0.62 |
| September 2010 | CA$70 | CA$0.07 |
| August 2010 | CA$70 | CA$0.07 |
| July 2010 | CA$60 | CA$0.06 |
| June 2010 | CA$90 | CA$0.09 |
| May 2010 | CA$150 | CA$0.15 |
| April 2010 | CA$200 | CA$0.20 |
| March 2010 | CA$160 | CA$0.16 |
| February 2010 | CA$160 | CA$0.16 |
| January 2010 | CA$170 | CA$0.17 |
| December 2009 | CA$220 | CA$0.22 |
| November 2009 | CA$190 | CA$0.19 |
| October 2009 | CA$170 | CA$0.17 |
| September 2009 | CA$100 | CA$0.10 |
| August 2009 | CA$100 | CA$0.10 |
| July 2009 | CA$110 | CA$0.11 |
| June 2009 | CA$150 | CA$0.15 |
| May 2009 | CA$140 | CA$0.14 |
| April 2009 | CA$170 | CA$0.17 |
| March 2009 | CA$250 | CA$0.25 |
| February 2009 | CA$230 | CA$0.23 |
| January 2009 | CA$190 | CA$0.19 |
| December 2008 | CA$90 | CA$0.09 |
| November 2008 | CA$90 | CA$0.09 |
| October 2008 | CA$80 | CA$0.08 |
| September 2008 | CA$140 | CA$0.14 |
| August 2008 | CA$230 | CA$0.23 |
| July 2008 | CA$290 | CA$0.29 |
| June 2008 | CA$420 | CA$0.42 |
| May 2008 | CA$460 | CA$0.46 |
| April 2008 | CA$410 | CA$0.41 |
| March 2008 | CA$690 | CA$0.69 |
| February 2008 | CA$1,100 | CA$1.10 |
| January 2008 | CA$1,020 | CA$1.02 |
| December 2007 | CA$940 | CA$0.94 |
| November 2007 | CA$1,030 | CA$1.03 |
| October 2007 | CA$1,150 | CA$1.15 |
| September 2007 | CA$1,170 | CA$1.17 |
| August 2007 | CA$690 | CA$0.69 |
| July 2007 | CA$1,230 | CA$1.23 |
| June 2007 | CA$1,120 | CA$1.12 |
| May 2007 | CA$1,300 | CA$1.30 |
| April 2007 | CA$1,270 | CA$1.27 |
| March 2007 | CA$1,180 | CA$1.18 |
| February 2007 | CA$1,570 | CA$1.57 |
| January 2007 | CA$1,960 | CA$1.96 |
| December 2006 | CA$850 | CA$0.85 |
| November 2006 | CA$530 | CA$0.53 |
| October 2006 | CA$320 | CA$0.32 |
| September 2006 | CA$330 | CA$0.33 |
| August 2006 | CA$440 | CA$0.44 |
| July 2006 | CA$0.42 | - |
| June 2006 | CA$0.57 | CA$0 |
| May 2006 | CA$0.67 | CA$0 |
| April 2006 | CA$0.70 | CA$0 |
| March 2006 | CA$0.75 | CA$0 |
| February 2006 | CA$1 | CA$0 |
| January 2006 | CA$0.80 | CA$0 |
| December 2005 | CA$0.38 | - |
| November 2005 | CA$0.38 | - |
| October 2005 | CA$0.33 | - |
| September 2005 | CA$0.27 | - |
| August 2005 | CA$0.25 | - |
| July 2005 | CA$0.32 | - |
| June 2005 | CA$0.30 | - |
| May 2005 | CA$0.30 | - |
| April 2005 | CA$0.35 | - |
| March 2005 | CA$0.21 | - |
| February 2005 | CA$0.21 | - |
| January 2005 | CA$0.08 | - |
| December 2004 | CA$0.08 | - |
| November 2004 | CA$0.08 | - |
| October 2004 | CA$0.08 | - |
| September 2004 | CA$0.08 | - |
| August 2004 | CA$0.08 | - |
| July 2004 | CA$0.08 | - |
| June 2004 | CA$0.08 | - |
| May 2004 | CA$0.08 | - |
| April 2004 | CA$0.08 | - |
| March 2004 | CA$0.08 | - |
| February 2004 | CA$0.08 | - |
| January 2004 | CA$0.08 | - |
| December 2003 | CA$0.08 | - |
| November 2003 | CA$0.08 | - |
| October 2003 | CA$0.08 | - |
| September 2003 | CA$0.08 | - |
| August 2003 | CA$0.08 | - |
| July 2003 | CA$0.06 | - |
| June 2003 | CA$0.06 | - |
| May 2003 | CA$0.06 | - |
| April 2003 | CA$0.06 | - |
| March 2003 | CA$0.18 | - |
| February 2003 | CA$0.10 | - |
| January 2003 | CA$0.12 | - |
| December 2002 | CA$0.11 | - |
| November 2002 | CA$0.10 | - |
| October 2002 | CA$0.15 | - |
| September 2002 | CA$0.14 | - |
| August 2002 | CA$0.14 | - |
| July 2002 | CA$0.15 | - |
| June 2002 | CA$0.15 | - |
| May 2002 | CA$0.16 | - |
| April 2002 | CA$0.13 | - |
| March 2002 | CA$0.12 | - |
| February 2002 | CA$0.15 | - |
| January 2002 | CA$0.15 | - |
| December 2001 | CA$0.15 | - |
| November 2001 | CA$0.15 | - |
| October 2001 | CA$0.14 | - |
| September 2001 | CA$0.27 | - |
| August 2001 | CA$0.20 | - |
| July 2001 | CA$0.20 | - |
| June 2001 | CA$0.13 | - |
| May 2001 | CA$0.17 | - |
| April 2001 | CA$0.15 | - |
| March 2001 | CA$0.15 | - |
| February 2001 | CA$0.20 | - |
| January 2001 | CA$0.25 | - |
| December 2000 | CA$0.25 | - |
| November 2000 | CA$0.32 | - |
| October 2000 | CA$0.30 | - |
| September 2000 | CA$0.30 | - |
| August 2000 | CA$0.30 | - |
| July 2000 | CA$0.29 | - |
| June 2000 | CA$0.29 | - |
| May 2000 | CA$0.30 | - |
| April 2000 | CA$0.30 | - |
| March 2000 | CA$0.33 | - |
| February 2000 | CA$0.35 | - |
| January 2000 | CA$0.29 | - |
| December 1999 | CA$0.20 | - |
| November 1999 | CA$0.23 | - |
| October 1999 | CA$0.21 | - |
| September 1999 | CA$0.21 | - |
| August 1999 | CA$0.21 | - |
| July 1999 | CA$0.21 | - |
| June 1999 | CA$0.27 | - |
| May 1999 | CA$0.27 | - |
| April 1999 | CA$0.27 | - |
| March 1999 | CA$0.25 | - |
| February 1999 | CA$0.35 | - |
| January 1999 | CA$0.38 | - |
| December 1998 | CA$0.38 | - |
| November 1998 | CA$0.45 | CA$0 |
| October 1998 | CA$0.39 | - |
| September 1998 | CA$0.40 | - |
| August 1998 | CA$0.45 | CA$0 |
| July 1998 | CA$0.40 | - |
| June 1998 | CA$0.48 | CA$0 |
| May 1998 | CA$0.52 | CA$0 |
| April 1998 | CA$0.52 | CA$0 |
| March 1998 | CA$0.55 | CA$0 |
| February 1998 | CA$0.58 | CA$0 |
| January 1998 | CA$0.54 | CA$0 |
| December 1997 | CA$0.54 | CA$0 |
| November 1997 | CA$0.60 | CA$0 |
| October 1997 | CA$0.57 | CA$0 |
| September 1997 | CA$0.60 | CA$0 |
| August 1997 | CA$0.56 | CA$0 |
| July 1997 | CA$0.70 | CA$0 |
| June 1997 | CA$0.75 | CA$0 |
| April 1996 | CA$0.24 | - |
| March 1996 | CA$0.24 | - |
| February 1996 | CA$0.23 | - |
| January 1996 | CA$0.22 | - |
| December 1995 | CA$0.23 | - |
| November 1995 | CA$0.22 | - |
| October 1995 | CA$0.21 | - |
| September 1995 | CA$0.31 | - |
| August 1995 | CA$0.31 | - |
| July 1995 | CA$0.35 | - |
| June 1995 | CA$0.28 | - |
| May 1995 | CA$0.33 | - |
| April 1995 | CA$0.30 | - |
| March 1995 | CA$0.27 | - |
| February 1995 | CA$0.30 | - |
| January 1995 | CA$0.17 | - |
| December 1994 | CA$0.26 | - |
| November 1994 | CA$0.21 | - |
| October 1994 | CA$0.20 | - |
| September 1994 | CA$0.18 | - |
| August 1994 | CA$0.21 | - |
| July 1994 | CA$0.35 | - |
| June 1994 | CA$0.42 | - |
| April 1994 | CA$0.55 | CA$0 |
| March 1994 | CA$0.12 | - |
| February 1994 | CA$0.12 | - |
| January 1994 | CA$0.12 | - |
| December 1993 | CA$0.08 | - |
| November 1993 | CA$0.09 | - |
| October 1993 | CA$0.10 | - |
| September 1993 | CA$0.10 | - |
| August 1993 | CA$0.10 | - |
| July 1993 | CA$0.12 | - |
| June 1993 | CA$0.17 | - |
| May 1993 | CA$0.15 | - |
| April 1993 | CA$0.19 | - |
| March 1993 | CA$0.16 | - |
| February 1993 | CA$0.18 | - |
| January 1993 | CA$0.21 | - |
| December 1992 | CA$0.28 | - |
| November 1992 | CA$0.45 | CA$0 |
| October 1992 | CA$0.90 | CA$0 |
| September 1992 | CA$0.94 | CA$0 |
| August 1992 | CA$0.78 | CA$0 |
| July 1992 | CA$1.72 | CA$0 |
| June 1992 | CA$2.25 | CA$0 |
| May 1992 | CA$1.81 | CA$0 |
| April 1992 | CA$1.75 | CA$0 |
| March 1992 | CA$2.25 | CA$0 |
| February 1992 | CA$2.25 | CA$0 |
| January 1992 | CA$2.35 | CA$0 |
| December 1991 | CA$1.35 | CA$0 |
| November 1991 | CA$1.26 | CA$0 |
| October 1991 | CA$0.84 | CA$0 |
| May 1991 | CA$0.33 | - |
| April 1991 | CA$0.35 | - |
| February 1991 | CA$0.35 | - |
| December 1990 | CA$0.35 | - |
| November 1990 | CA$0.35 | - |
| October 1990 | CA$0.44 | - |
| September 1990 | CA$0.36 | - |
| August 1990 | CA$0.40 | - |
| July 1990 | CA$0.60 | CA$0 |
| June 1990 | CA$0.69 | CA$0 |
| May 1990 | CA$0.72 | CA$0 |
| April 1990 | CA$0.68 | CA$0 |
| March 1990 | CA$0.73 | CA$0 |
| February 1990 | CA$0.43 | - |
VENZ.V
Price: CA$0.14
52 week price:
Earnings Per Share: -0.02 CAD
P/E Ratio: -7.25
Exchange: VAN
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 6.9 million