Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.920 | 6.990 | 6.900 | 6.930 | 6.930 | 54,700 |
| 2024-05-28 | 6.970 | 6.980 | 6.910 | 6.950 | 6.950 | 23,700 |
| 2024-05-27 | 7.060 | 7.060 | 6.940 | 6.985 | 6.985 | 22,400 |
| 2024-05-24 | 6.970 | 7.050 | 6.970 | 7.000 | 7.000 | 28,000 |
| 2024-05-23 | 7.000 | 7.010 | 6.930 | 6.970 | 6.970 | 27,700 |
| 2024-05-22 | 7.110 | 7.110 | 6.940 | 6.970 | 6.970 | 34,100 |
| 2024-05-21 | 7.100 | 7.100 | 6.890 | 7.050 | 7.050 | 159,800 |
| 2024-05-17 | 7.060 | 7.130 | 6.990 | 7.020 | 7.020 | 64,000 |
| 2024-05-16 | 7.130 | 7.130 | 6.940 | 6.990 | 6.990 | 77,800 |
| 2024-05-15 | 6.640 | 7.120 | 6.600 | 7.120 | 7.120 | 259,800 |
| 2024-05-14 | 6.520 | 6.660 | 6.500 | 6.630 | 6.630 | 60,600 |
| 2024-05-13 | 6.600 | 6.630 | 6.450 | 6.620 | 6.620 | 42,800 |
| 2024-05-10 | 6.500 | 6.740 | 6.350 | 6.530 | 6.530 | 200,600 |
| 2024-05-09 | 6.600 | 6.600 | 6.410 | 6.440 | 6.440 | 55,400 |
| 2024-05-08 | 6.450 | 6.600 | 6.370 | 6.570 | 6.570 | 89,500 |
| 2024-05-07 | 6.480 | 6.500 | 6.390 | 6.450 | 6.450 | 83,800 |
| 2024-05-06 | 6.330 | 6.600 | 6.330 | 6.490 | 6.490 | 162,700 |
| 2024-05-03 | 6.460 | 6.500 | 6.310 | 6.380 | 6.380 | 26,500 |
| 2024-05-02 | 6.380 | 6.600 | 6.380 | 6.490 | 6.490 | 60,900 |
| 2024-05-01 | 6.240 | 6.430 | 6.150 | 6.370 | 6.370 | 149,600 |
| 2024-04-30 | 6.250 | 6.280 | 6.130 | 6.190 | 6.190 | 45,300 |
| 2024-04-29 | 6.290 | 6.290 | 6.040 | 6.120 | 6.120 | 17,000 |
| 2024-04-26 | 6.200 | 6.310 | 6.200 | 6.250 | 6.250 | 84,800 |
| 2024-04-25 | 6.020 | 6.210 | 5.990 | 6.200 | 6.200 | 82,000 |
| 2024-04-24 | 6.200 | 6.205 | 6.080 | 6.100 | 6.100 | 52,800 |
| 2024-04-23 | 5.990 | 6.320 | 5.970 | 6.270 | 6.270 | 61,400 |
| 2024-04-22 | 6.030 | 6.040 | 5.850 | 6.000 | 6.000 | 163,000 |
| 2024-04-19 | 6.360 | 6.380 | 5.980 | 6.030 | 6.030 | 182,200 |
| 2024-04-18 | 6.600 | 6.750 | 6.400 | 6.400 | 6.400 | 171,100 |
| 2024-04-17 | 6.390 | 6.600 | 6.320 | 6.600 | 6.600 | 1,197,200 |
| 2024-04-16 | 6.010 | 6.350 | 6.010 | 6.350 | 6.350 | 742,700 |
| 2024-04-15 | 5.870 | 6.200 | 5.870 | 6.000 | 6.000 | 140,100 |
| 2024-04-12 | 6.050 | 6.060 | 5.800 | 5.820 | 5.820 | 331,400 |
| 2024-04-11 | 6.150 | 6.150 | 6.030 | 6.090 | 6.090 | 103,900 |
| 2024-04-10 | 6.240 | 6.300 | 6.100 | 6.120 | 6.120 | 686,000 |
| 2024-04-09 | 6.200 | 6.240 | 6.170 | 6.200 | 6.200 | 292,800 |
| 2024-04-08 | 6.230 | 6.250 | 6.150 | 6.160 | 6.160 | 136,900 |
| 2024-04-05 | 6.330 | 6.330 | 6.150 | 6.180 | 6.180 | 166,100 |
| 2024-04-04 | 6.120 | 6.440 | 6.100 | 6.230 | 6.230 | 614,100 |
| 2024-04-03 | 6.050 | 6.200 | 6.030 | 6.130 | 6.130 | 333,700 |
| 2024-04-02 | 6.020 | 6.040 | 5.900 | 6.030 | 6.030 | 154,600 |
| 2024-04-01 | 6.040 | 6.050 | 5.950 | 6.000 | 6.000 | 99,800 |
| 2024-03-28 | 6.160 | 6.160 | 6.010 | 6.020 | 6.020 | 146,500 |
| 2024-03-27 | 6.300 | 6.300 | 6.060 | 6.160 | 6.160 | 254,800 |
| 2024-03-26 | 6.200 | 6.360 | 6.110 | 6.290 | 6.290 | 452,200 |
| 2024-03-25 | 6.140 | 6.440 | 5.930 | 6.210 | 6.210 | 992,900 |
| 2024-03-22 | 6.740 | 6.750 | 6.170 | 6.480 | 6.480 | 284,900 |
| 2024-03-21 | 6.740 | 6.740 | 6.610 | 6.700 | 6.700 | 423,200 |
| 2024-03-20 | 6.750 | 6.750 | 6.660 | 6.700 | 6.700 | 210,000 |
| 2024-03-19 | 6.610 | 6.750 | 6.590 | 6.750 | 6.750 | 126,000 |
| 2024-03-18 | 6.750 | 6.800 | 6.340 | 6.560 | 6.560 | 153,400 |
| 2024-03-15 | 6.750 | 6.770 | 6.680 | 6.750 | 6.750 | 158,400 |
| 2024-03-14 | 6.740 | 6.860 | 6.400 | 6.740 | 6.740 | 227,900 |
| 2024-03-13 | 6.150 | 6.650 | 5.970 | 6.530 | 6.530 | 564,900 |
| 2024-03-12 | 5.390 | 6.280 | 5.380 | 6.030 | 6.030 | 468,800 |
| 2024-03-11 | 5.590 | 5.620 | 5.380 | 5.420 | 5.420 | 88,600 |
| 2024-03-08 | 5.660 | 5.700 | 5.570 | 5.650 | 5.650 | 14,200 |
| 2024-03-07 | 5.750 | 5.850 | 5.660 | 5.690 | 5.690 | 67,200 |
| 2024-03-06 | 5.750 | 5.850 | 5.710 | 5.750 | 5.750 | 53,700 |
| 2024-03-05 | 5.800 | 5.800 | 5.690 | 5.790 | 5.790 | 114,700 |
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.