Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.850 | 5.850 | 5.725 | 5.800 | 5.800 | 43,800 |
| 2024-03-01 | 5.860 | 5.860 | 5.720 | 5.770 | 5.770 | 20,000 |
| 2024-02-29 | 5.830 | 5.870 | 5.740 | 5.760 | 5.760 | 44,600 |
| 2024-02-28 | 5.960 | 5.960 | 5.810 | 5.870 | 5.870 | 12,600 |
| 2024-02-27 | 5.870 | 5.925 | 5.850 | 5.910 | 5.910 | 28,400 |
| 2024-02-26 | 6.070 | 6.070 | 5.850 | 5.910 | 5.910 | 123,100 |
| 2024-02-23 | 5.950 | 6.020 | 5.890 | 6.000 | 6.000 | 272,600 |
| 2024-02-22 | 5.890 | 5.950 | 5.880 | 5.940 | 5.940 | 111,500 |
| 2024-02-21 | 5.760 | 5.895 | 5.730 | 5.890 | 5.890 | 731,700 |
| 2024-02-20 | 6.000 | 6.000 | 5.700 | 5.750 | 5.750 | 58,000 |
| 2024-02-16 | 5.620 | 5.830 | 5.620 | 5.830 | 5.830 | 61,900 |
| 2024-02-15 | 5.740 | 5.740 | 5.600 | 5.680 | 5.680 | 123,600 |
| 2024-02-14 | 5.520 | 5.550 | 5.440 | 5.540 | 5.540 | 41,600 |
| 2024-02-13 | 5.390 | 5.500 | 5.390 | 5.465 | 5.465 | 77,800 |
| 2024-02-12 | 5.470 | 5.700 | 5.400 | 5.600 | 5.600 | 99,600 |
| 2024-02-09 | 5.490 | 5.490 | 5.400 | 5.460 | 5.460 | 94,600 |
| 2024-02-08 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 57,400 |
| 2024-02-07 | 5.380 | 5.480 | 5.320 | 5.390 | 5.390 | 257,700 |
| 2024-02-06 | 4.980 | 5.325 | 4.950 | 5.320 | 5.320 | 179,100 |
| 2024-02-05 | 4.690 | 4.960 | 4.640 | 4.950 | 4.950 | 168,700 |
| 2024-02-02 | 4.570 | 4.700 | 4.550 | 4.680 | 4.680 | 53,500 |
| 2024-02-01 | 4.390 | 4.620 | 4.390 | 4.550 | 4.550 | 41,900 |
| 2024-01-31 | 4.540 | 4.540 | 4.360 | 4.480 | 4.480 | 18,500 |
| 2024-01-30 | 4.460 | 4.500 | 4.450 | 4.500 | 4.500 | 99,600 |
| 2024-01-29 | 4.600 | 4.670 | 4.470 | 4.500 | 4.500 | 108,400 |
| 2024-01-26 | 4.540 | 4.750 | 4.540 | 4.590 | 4.590 | 81,100 |
| 2024-01-25 | 4.420 | 4.600 | 4.420 | 4.510 | 4.510 | 97,900 |
| 2024-01-24 | 4.340 | 4.440 | 4.340 | 4.360 | 4.360 | 61,500 |
| 2024-01-23 | 4.440 | 4.470 | 4.350 | 4.360 | 4.360 | 44,400 |
| 2024-01-22 | 4.090 | 4.480 | 4.090 | 4.470 | 4.470 | 184,700 |
| 2024-01-19 | 4.100 | 4.150 | 4.100 | 4.115 | 4.115 | 15,900 |
| 2024-01-18 | 4.020 | 4.110 | 4.000 | 4.110 | 4.110 | 13,400 |
| 2024-01-17 | 4.070 | 4.100 | 4.000 | 4.040 | 4.040 | 294,000 |
| 2024-01-16 | 4.190 | 4.210 | 4.070 | 4.120 | 4.120 | 23,700 |
| 2024-01-15 | 4.260 | 4.260 | 4.130 | 4.190 | 4.190 | 20,200 |
| 2024-01-12 | 4.200 | 4.300 | 4.160 | 4.220 | 4.220 | 76,100 |
| 2024-01-11 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 360,100 |
| 2024-01-10 | 4.070 | 4.080 | 3.980 | 4.000 | 4.000 | 36,200 |
| 2024-01-09 | 4.040 | 4.070 | 3.970 | 4.070 | 4.070 | 16,700 |
| 2024-01-08 | 3.950 | 4.060 | 3.900 | 4.040 | 4.040 | 36,000 |
| 2024-01-05 | 3.930 | 4.000 | 3.860 | 3.890 | 3.890 | 40,100 |
| 2024-01-04 | 4.050 | 4.100 | 3.930 | 3.940 | 3.940 | 76,600 |
| 2024-01-03 | 4.020 | 4.040 | 3.970 | 4.030 | 4.030 | 53,800 |
| 2024-01-02 | 4.080 | 4.080 | 3.960 | 4.020 | 4.020 | 26,400 |
| 2023-12-29 | 3.990 | 4.080 | 3.950 | 4.080 | 4.080 | 18,800 |
| 2023-12-28 | 4.110 | 4.130 | 3.980 | 4.000 | 4.000 | 35,000 |
| 2023-12-27 | 4.210 | 4.220 | 4.110 | 4.130 | 4.130 | 22,300 |
| 2023-12-22 | 4.220 | 4.260 | 4.150 | 4.210 | 4.210 | 32,400 |
| 2023-12-21 | 4.440 | 4.440 | 4.210 | 4.210 | 4.210 | 17,800 |
| 2023-12-20 | 4.130 | 4.510 | 4.130 | 4.350 | 4.350 | 59,700 |
| 2023-12-19 | 4.150 | 4.170 | 4.040 | 4.140 | 4.140 | 133,300 |
| 2023-12-18 | 3.890 | 4.100 | 3.890 | 4.070 | 4.070 | 247,000 |
| 2023-12-15 | 3.840 | 4.050 | 3.810 | 3.980 | 3.980 | 47,700 |
| 2023-12-14 | 4.060 | 4.150 | 3.850 | 3.850 | 3.850 | 83,000 |
| 2023-12-13 | 4.200 | 4.200 | 4.070 | 4.090 | 4.090 | 51,800 |
| 2023-12-12 | 4.240 | 4.240 | 4.140 | 4.190 | 4.190 | 18,800 |
| 2023-12-11 | 4.050 | 4.250 | 4.050 | 4.170 | 4.170 | 67,000 |
| 2023-12-08 | 3.960 | 4.100 | 3.870 | 4.100 | 4.100 | 60,200 |
| 2023-12-07 | 4.080 | 4.100 | 3.970 | 3.970 | 3.970 | 44,900 |
| 2023-12-06 | 4.010 | 4.140 | 4.010 | 4.050 | 4.050 | 45,200 |
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.