Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.810	2.870	2.810	2.860	2.860	16,300
2023-09-11	2.800	2.850	2.790	2.850	2.850	10,200
2023-09-08	2.790	2.800	2.775	2.800	2.800	17,400
2023-09-07	2.750	2.800	2.750	2.790	2.790	66,500
2023-09-06	2.810	2.810	2.745	2.760	2.760	40,300
2023-09-05	2.770	2.800	2.770	2.800	2.800	10,800
2023-09-01	2.750	2.770	2.740	2.770	2.770	3,800
2023-08-31	2.770	2.780	2.730	2.740	2.740	3,500
2023-08-30	2.850	2.850	2.770	2.770	2.770	9,700
2023-08-29	2.810	2.840	2.810	2.840	2.840	3,700
2023-08-28	2.810	2.830	2.810	2.820	2.820	1,000
2023-08-25	2.850	2.850	2.800	2.800	2.800	8,400
2023-08-24	2.820	2.850	2.820	2.850	2.850	16,900
2023-08-23	2.760	2.800	2.750	2.780	2.780	5,700
2023-08-22	2.760	2.800	2.750	2.780	2.780	46,600
2023-08-21	2.780	2.780	2.760	2.770	2.770	28,000
2023-08-18	2.770	2.770	2.740	2.770	2.770	17,200
2023-08-17	2.750	2.770	2.750	2.770	2.770	48,500
2023-08-16	2.700	2.790	2.700	2.750	2.750	30,600
2023-08-15	2.760	2.760	2.700	2.700	2.700	30,200
2023-08-14	2.690	2.800	2.690	2.750	2.750	38,100
2023-08-11	2.510	2.810	2.510	2.660	2.660	64,900
2023-08-10	2.480	2.530	2.350	2.500	2.500	763,000
2023-08-09	2.480	2.480	2.470	2.470	2.470	5,100
2023-08-08	2.500	2.500	2.490	2.490	2.490	8,200
2023-08-04	2.480	2.520	2.470	2.470	2.470	20,900
2023-08-03	2.490	2.490	2.470	2.470	2.470	7,800
2023-08-02	2.480	2.500	2.470	2.470	2.470	3,800
2023-08-01	2.500	2.500	2.450	2.490	2.490	9,400
2023-07-31	2.470	2.510	2.470	2.510	2.510	15,700
2023-07-28	2.480	2.490	2.470	2.490	2.490	2,100
2023-07-27	2.530	2.530	2.480	2.480	2.480	11,800
2023-07-26	2.520	2.530	2.500	2.530	2.530	1,200
2023-07-25	2.500	2.500	2.480	2.480	2.480	2,200
2023-07-24	2.520	2.520	2.490	2.490	2.490	14,800
2023-07-21	2.550	2.550	2.500	2.510	2.510	10,400
2023-07-20	2.540	2.560	2.540	2.550	2.550	7,300
2023-07-19	2.570	2.590	2.540	2.540	2.540	11,700
2023-07-18	2.550	2.580	2.550	2.580	2.580	5,000
2023-07-17	2.470	2.570	2.470	2.550	2.550	22,500
2023-07-14	2.450	2.470	2.440	2.470	2.470	13,800
2023-07-13	2.460	2.470	2.450	2.450	2.450	10,800
2023-07-12	2.410	2.450	2.400	2.450	2.450	21,100
2023-07-11	2.450	2.470	2.400	2.400	2.400	182,000
2023-07-10	2.480	2.480	2.440	2.450	2.450	15,100
2023-07-07	2.550	2.600	2.430	2.470	2.470	39,200
2023-07-06	2.540	2.540	2.510	2.520	2.520	14,300
2023-07-05	2.640	2.640	2.530	2.530	2.530	9,400
2023-07-04	2.680	2.680	2.650	2.650	2.650	600
2023-06-30	2.550	2.575	2.530	2.560	2.560	20,400
2023-06-29	2.550	2.550	2.540	2.540	2.540	8,700
2023-06-28	2.600	2.610	2.540	2.540	2.540	26,600
2023-06-27	2.600	2.600	2.590	2.590	2.590	13,200
2023-06-26	2.630	2.630	2.600	2.600	2.600	5,600
2023-06-23	2.660	2.660	2.630	2.630	2.630	12,900
2023-06-22	2.700	2.700	2.610	2.650	2.650	26,200
2023-06-21	2.690	2.710	2.690	2.700	2.700	3,300
2023-06-20	2.730	2.730	2.680	2.690	2.690	15,400
2023-06-19	2.750	2.750	2.720	2.730	2.730	2,000
2023-06-16	2.700	2.710	2.690	2.700	2.700	9,100

← NewerPage 14 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.