Vitalhub Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	4.010	4.140	4.010	4.050	4.050	45,200
2023-12-05	4.210	4.220	4.040	4.050	4.050	44,600
2023-12-04	4.240	4.370	4.190	4.200	4.200	109,600
2023-12-01	4.530	4.530	4.250	4.310	4.310	121,500
2023-11-30	4.350	4.480	4.310	4.470	4.470	152,800
2023-11-29	4.180	4.300	4.160	4.290	4.290	458,600
2023-11-28	4.150	4.290	4.110	4.180	4.180	98,300
2023-11-27	4.130	4.310	4.060	4.290	4.290	181,400
2023-11-24	4.110	4.190	4.020	4.130	4.130	202,200
2023-11-23	3.690	4.130	3.690	4.120	4.120	1,235,400
2023-11-22	3.650	3.730	3.620	3.730	3.730	68,100
2023-11-21	3.570	3.720	3.570	3.720	3.720	401,600
2023-11-20	3.610	3.640	3.570	3.590	3.590	62,500
2023-11-17	3.560	3.590	3.550	3.580	3.580	21,700
2023-11-16	3.550	3.590	3.500	3.540	3.540	134,800
2023-11-15	3.500	3.555	3.460	3.540	3.540	312,800
2023-11-14	3.420	3.540	3.410	3.470	3.470	189,400
2023-11-13	3.280	3.400	3.250	3.340	3.340	260,000
2023-11-10	3.010	3.250	3.010	3.240	3.240	463,000
2023-11-09	2.930	2.970	2.920	2.960	2.960	44,300
2023-11-08	2.900	2.950	2.900	2.950	2.950	11,500
2023-11-07	2.890	2.900	2.890	2.900	2.900	20,700
2023-11-06	2.870	2.900	2.870	2.900	2.900	4,800
2023-11-03	2.870	2.900	2.870	2.900	2.900	28,200
2023-11-02	2.870	2.900	2.870	2.900	2.900	14,300
2023-11-01	2.820	2.850	2.800	2.850	2.850	18,100
2023-10-31	2.840	2.890	2.750	2.785	2.785	70,900
2023-10-30	2.850	2.890	2.830	2.890	2.890	19,200
2023-10-27	2.850	2.850	2.850	2.850	2.850	5,700
2023-10-26	2.890	2.890	2.850	2.880	2.880	16,700
2023-10-25	2.940	2.945	2.890	2.900	2.900	42,700
2023-10-24	2.940	2.950	2.940	2.945	2.945	4,900
2023-10-23	2.950	2.950	2.930	2.950	2.950	25,700
2023-10-20	2.940	2.950	2.940	2.950	2.950	9,000
2023-10-19	2.950	2.950	2.945	2.945	2.945	41,300
2023-10-18	2.960	2.990	2.950	2.990	2.990	10,500
2023-10-17	2.980	2.980	2.950	2.970	2.970	24,400
2023-10-16	2.970	2.970	2.945	2.950	2.950	18,200
2023-10-13	2.980	2.990	2.970	2.970	2.970	11,400
2023-10-12	2.990	2.990	2.960	2.960	2.960	4,100
2023-10-11	2.950	2.980	2.950	2.980	2.980	4,200
2023-10-10	2.990	3.000	2.930	2.940	2.940	5,600
2023-10-06	2.950	2.970	2.950	2.970	2.970	7,200
2023-10-05	2.950	2.950	2.930	2.940	2.940	4,200
2023-10-04	2.990	2.990	2.950	2.960	2.960	7,100
2023-10-03	3.000	3.000	2.950	2.960	2.960	9,300
2023-10-02	2.950	2.980	2.940	2.980	2.980	5,100
2023-09-29	2.950	2.950	2.935	2.950	2.950	11,400
2023-09-28	2.920	2.950	2.920	2.950	2.950	8,900
2023-09-27	2.990	2.990	2.940	2.945	2.945	24,100
2023-09-26	3.000	3.000	2.940	2.950	2.950	198,000
2023-09-25	2.950	2.980	2.930	2.970	2.970	18,500
2023-09-22	2.950	2.950	2.920	2.950	2.950	23,400
2023-09-21	2.950	2.950	2.900	2.950	2.950	48,800
2023-09-20	2.850	2.970	2.850	2.950	2.950	709,300
2023-09-19	2.890	2.900	2.840	2.840	2.840	63,600
2023-09-18	2.870	2.960	2.840	2.910	2.910	408,600
2023-09-15	2.850	2.870	2.850	2.870	2.870	12,500
2023-09-14	2.850	2.890	2.840	2.850	2.850	15,900
2023-09-13	2.840	2.860	2.840	2.860	2.860	3,800

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.