Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.740	2.750	2.690	2.700	2.700	16,600
2023-06-14	2.710	2.770	2.710	2.750	2.750	11,200
2023-06-13	2.690	2.705	2.680	2.700	2.700	189,600
2023-06-12	2.660	2.670	2.630	2.660	2.660	14,000
2023-06-09	2.640	2.670	2.640	2.660	2.660	22,100
2023-06-08	2.690	2.690	2.590	2.610	2.610	12,900
2023-06-07	2.680	2.680	2.630	2.630	2.630	12,500
2023-06-06	2.710	2.710	2.650	2.650	2.650	19,200
2023-06-05	2.730	2.730	2.700	2.710	2.710	4,600
2023-06-02	2.700	2.750	2.700	2.740	2.740	6,500
2023-06-01	2.600	2.730	2.600	2.700	2.700	81,300
2023-05-31	2.630	2.630	2.580	2.580	2.580	27,400
2023-05-30	2.650	2.650	2.640	2.640	2.640	26,400
2023-05-29	2.720	2.720	2.650	2.650	2.650	16,600
2023-05-26	2.720	2.720	2.680	2.680	2.680	11,100
2023-05-25	2.640	2.740	2.640	2.700	2.700	137,700
2023-05-24	2.650	2.650	2.630	2.630	2.630	2,100
2023-05-23	2.700	2.700	2.590	2.590	2.590	43,500
2023-05-19	2.680	2.690	2.670	2.670	2.670	42,900
2023-05-18	2.700	2.700	2.630	2.660	2.660	6,500
2023-05-17	2.750	2.780	2.650	2.690	2.690	18,500
2023-05-16	2.710	2.710	2.690	2.690	2.690	500
2023-05-15	2.750	2.750	2.730	2.730	2.730	12,600
2023-05-12	2.660	2.750	2.660	2.750	2.750	33,000
2023-05-11	2.690	2.690	2.670	2.670	2.670	6,700
2023-05-10	2.680	2.700	2.660	2.700	2.700	20,600
2023-05-09	2.670	2.670	2.640	2.650	2.650	4,900
2023-05-08	2.680	2.680	2.600	2.680	2.680	16,200
2023-05-05	2.770	2.770	2.650	2.660	2.660	26,000
2023-05-04	2.700	2.800	2.680	2.780	2.780	39,000
2023-05-03	2.680	2.700	2.600	2.690	2.690	514,700
2023-05-02	2.680	2.680	2.680	2.680	2.680	2,700
2023-05-01	2.690	2.700	2.660	2.680	2.680	26,900
2023-04-28	2.680	2.680	2.680	2.680	2.680	800
2023-04-27	2.670	2.670	2.670	2.670	2.670	13,300
2023-04-26	2.700	2.700	2.640	2.640	2.640	8,500
2023-04-25	2.750	2.780	2.700	2.700	2.700	6,100
2023-04-24	2.700	2.750	2.690	2.750	2.750	60,300
2023-04-21	2.600	2.680	2.580	2.680	2.680	14,700
2023-04-20	2.600	2.600	2.490	2.560	2.560	363,000
2023-04-19	2.550	2.550	2.540	2.550	2.550	8,900
2023-04-18	2.600	2.600	2.530	2.530	2.530	71,600
2023-04-17	2.610	2.610	2.580	2.580	2.580	3,200
2023-04-14	2.550	2.610	2.550	2.610	2.610	6,300
2023-04-13	2.570	2.570	2.560	2.570	2.570	2,100
2023-04-12	2.710	2.710	2.570	2.570	2.570	20,000
2023-04-11	2.720	2.720	2.660	2.670	2.670	20,500
2023-04-10	2.710	2.750	2.710	2.720	2.720	2,500
2023-04-06	2.600	2.740	2.600	2.700	2.700	60,300
2023-04-05	2.600	2.600	2.580	2.580	2.580	558,600
2023-04-04	2.550	2.620	2.550	2.610	2.610	23,600
2023-04-03	2.580	2.580	2.520	2.550	2.550	12,200
2023-03-31	2.630	2.630	2.540	2.540	2.540	18,700
2023-03-30	2.680	2.680	2.630	2.630	2.630	77,600
2023-03-29	2.660	2.680	2.660	2.660	2.660	1,900
2023-03-28	2.660	2.670	2.640	2.640	2.640	17,500
2023-03-27	2.720	2.720	2.640	2.660	2.660	11,400
2023-03-24	2.680	2.730	2.630	2.730	2.730	78,900
2023-03-23	2.680	2.680	2.640	2.660	2.660	5,900
2023-03-22	2.660	2.690	2.660	2.690	2.690	3,400

← NewerPage 15 of 21 · 1,260 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.