Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.590 | 8.660 | 8.490 | 8.550 | 8.550 | 57,000 |
| 2024-08-22 | 8.440 | 8.580 | 8.440 | 8.550 | 8.550 | 50,300 |
| 2024-08-21 | 8.620 | 8.660 | 8.500 | 8.530 | 8.530 | 51,700 |
| 2024-08-20 | 8.480 | 8.640 | 8.480 | 8.620 | 8.620 | 69,300 |
| 2024-08-19 | 8.530 | 8.530 | 8.460 | 8.530 | 8.530 | 51,700 |
| 2024-08-16 | 8.530 | 8.540 | 8.410 | 8.460 | 8.460 | 76,200 |
| 2024-08-15 | 8.500 | 8.570 | 8.420 | 8.480 | 8.480 | 77,600 |
| 2024-08-14 | 8.640 | 8.640 | 8.480 | 8.560 | 8.560 | 52,000 |
| 2024-08-13 | 8.670 | 8.710 | 8.580 | 8.670 | 8.670 | 62,300 |
| 2024-08-12 | 8.740 | 8.750 | 8.540 | 8.670 | 8.670 | 109,300 |
| 2024-08-09 | 8.770 | 8.770 | 8.280 | 8.740 | 8.740 | 541,000 |
| 2024-08-08 | 8.210 | 8.520 | 8.190 | 8.390 | 8.390 | 103,900 |
| 2024-08-07 | 8.090 | 8.440 | 8.090 | 8.210 | 8.210 | 140,800 |
| 2024-08-06 | 7.920 | 8.150 | 7.820 | 8.080 | 8.080 | 79,700 |
| 2024-08-02 | 8.030 | 8.060 | 7.480 | 8.020 | 8.020 | 138,000 |
| 2024-08-01 | 7.980 | 8.160 | 7.840 | 8.100 | 8.100 | 162,300 |
| 2024-07-31 | 7.680 | 8.000 | 7.590 | 7.860 | 7.860 | 87,000 |
| 2024-07-30 | 7.310 | 7.650 | 7.290 | 7.590 | 7.590 | 52,300 |
| 2024-07-29 | 7.190 | 7.280 | 7.150 | 7.280 | 7.280 | 27,400 |
| 2024-07-26 | 7.100 | 7.300 | 7.100 | 7.220 | 7.220 | 47,400 |
| 2024-07-25 | 7.130 | 7.160 | 7.050 | 7.140 | 7.140 | 11,100 |
| 2024-07-24 | 7.240 | 7.240 | 7.100 | 7.160 | 7.160 | 99,800 |
| 2024-07-23 | 7.000 | 7.220 | 6.990 | 7.220 | 7.220 | 33,900 |
| 2024-07-22 | 6.890 | 7.060 | 6.880 | 6.960 | 6.960 | 46,900 |
| 2024-07-19 | 6.940 | 7.030 | 6.930 | 6.930 | 6.930 | 44,700 |
| 2024-07-18 | 6.970 | 7.080 | 6.900 | 6.900 | 6.900 | 37,000 |
| 2024-07-17 | 7.120 | 7.210 | 6.970 | 6.980 | 6.980 | 61,900 |
| 2024-07-16 | 6.860 | 7.170 | 6.860 | 7.070 | 7.070 | 115,600 |
| 2024-07-15 | 7.000 | 7.070 | 6.740 | 6.960 | 6.960 | 192,500 |
| 2024-07-12 | 7.320 | 7.350 | 6.870 | 6.990 | 6.990 | 146,200 |
| 2024-07-11 | 7.540 | 7.540 | 7.280 | 7.350 | 7.350 | 61,830 |
| 2024-07-10 | 7.640 | 7.640 | 7.320 | 7.410 | 7.410 | 35,200 |
| 2024-07-09 | 7.390 | 7.590 | 7.360 | 7.360 | 7.360 | 50,500 |
| 2024-07-08 | 7.580 | 7.590 | 7.340 | 7.400 | 7.400 | 61,100 |
| 2024-07-05 | 7.710 | 7.710 | 7.430 | 7.530 | 7.530 | 22,200 |
| 2024-07-04 | 7.670 | 7.690 | 7.540 | 7.640 | 7.640 | 47,200 |
| 2024-07-03 | 7.590 | 7.750 | 7.490 | 7.560 | 7.560 | 160,900 |
| 2024-07-02 | 7.500 | 7.585 | 7.370 | 7.570 | 7.570 | 46,200 |
| 2024-06-28 | 7.310 | 7.420 | 7.310 | 7.420 | 7.420 | 46,100 |
| 2024-06-27 | 7.410 | 7.410 | 7.250 | 7.290 | 7.290 | 80,800 |
| 2024-06-26 | 7.410 | 7.430 | 7.320 | 7.380 | 7.380 | 29,100 |
| 2024-06-25 | 7.350 | 7.410 | 7.250 | 7.320 | 7.320 | 41,500 |
| 2024-06-24 | 7.160 | 7.410 | 7.160 | 7.340 | 7.340 | 102,700 |
| 2024-06-21 | 7.140 | 7.140 | 6.890 | 7.090 | 7.090 | 113,900 |
| 2024-06-20 | 7.580 | 7.580 | 7.100 | 7.150 | 7.150 | 97,200 |
| 2024-06-19 | 7.600 | 7.600 | 7.400 | 7.440 | 7.440 | 67,900 |
| 2024-06-18 | 7.840 | 7.840 | 7.590 | 7.600 | 7.600 | 155,200 |
| 2024-06-17 | 7.970 | 7.970 | 7.600 | 7.720 | 7.720 | 506,200 |
| 2024-06-14 | 7.500 | 7.810 | 7.500 | 7.810 | 7.810 | 276,500 |
| 2024-06-13 | 7.400 | 7.670 | 7.330 | 7.440 | 7.440 | 558,200 |
| 2024-06-12 | 7.270 | 7.360 | 7.260 | 7.330 | 7.330 | 89,500 |
| 2024-06-11 | 7.330 | 7.400 | 7.200 | 7.250 | 7.250 | 60,300 |
| 2024-06-10 | 7.240 | 7.300 | 7.160 | 7.280 | 7.280 | 74,200 |
| 2024-06-07 | 7.310 | 7.310 | 7.100 | 7.240 | 7.240 | 36,100 |
| 2024-06-06 | 7.330 | 7.400 | 7.220 | 7.270 | 7.270 | 97,300 |
| 2024-06-05 | 6.970 | 7.320 | 6.940 | 7.320 | 7.320 | 184,000 |
| 2024-06-04 | 6.900 | 6.990 | 6.860 | 6.980 | 6.980 | 34,100 |
| 2024-06-03 | 6.980 | 6.990 | 6.860 | 6.980 | 6.980 | 23,700 |
| 2024-05-31 | 6.900 | 6.950 | 6.680 | 6.880 | 6.880 | 72,100 |
| 2024-05-30 | 6.960 | 6.960 | 6.830 | 6.870 | 6.870 | 31,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.