Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.660	2.690	2.640	2.640	2.640	36,200
2023-03-20	2.530	2.640	2.530	2.640	2.640	11,200
2023-03-17	2.530	2.550	2.520	2.530	2.530	11,700
2023-03-16	2.520	2.520	2.520	2.520	2.520	0
2023-03-15	2.520	2.520	2.500	2.520	2.520	4,700
2023-03-14	2.530	2.530	2.450	2.520	2.520	68,600
2023-03-13	2.550	2.550	2.390	2.500	2.500	20,600
2023-03-10	2.560	2.570	2.550	2.550	2.550	5,500
2023-03-09	2.520	2.580	2.520	2.580	2.580	11,400
2023-03-08	2.530	2.550	2.500	2.500	2.500	12,600
2023-03-07	2.600	2.600	2.510	2.530	2.530	13,900
2023-03-06	2.620	2.620	2.580	2.610	2.610	23,300
2023-03-03	2.640	2.650	2.620	2.620	2.620	19,400
2023-03-02	2.630	2.660	2.610	2.635	2.635	9,400
2023-03-01	2.640	2.650	2.600	2.630	2.630	13,200
2023-02-28	2.700	2.700	2.640	2.640	2.640	20,700
2023-02-27	2.690	2.700	2.660	2.700	2.700	7,000
2023-02-24	2.620	2.660	2.580	2.660	2.660	9,900
2023-02-23	2.600	2.700	2.600	2.700	2.700	4,700
2023-02-22	2.720	2.720	2.580	2.580	2.580	30,200
2023-02-21	2.750	2.750	2.680	2.700	2.700	16,500
2023-02-17	2.780	2.780	2.730	2.750	2.750	12,100
2023-02-16	2.780	2.790	2.770	2.790	2.790	2,500
2023-02-15	2.780	2.800	2.770	2.780	2.780	14,400
2023-02-14	2.770	2.770	2.760	2.770	2.770	6,500
2023-02-13	2.760	2.890	2.760	2.770	2.770	31,900
2023-02-10	2.800	2.810	2.750	2.750	2.750	16,400
2023-02-09	2.830	2.830	2.770	2.770	2.770	40,500
2023-02-08	2.800	2.810	2.800	2.800	2.800	24,800
2023-02-07	2.810	2.820	2.800	2.800	2.800	11,800
2023-02-06	2.890	2.890	2.810	2.810	2.810	7,500
2023-02-03	2.820	2.840	2.800	2.830	2.830	6,300
2023-02-02	2.890	2.930	2.800	2.800	2.800	95,700
2023-02-01	2.890	2.950	2.840	2.880	2.880	104,400
2023-01-31	2.740	2.920	2.740	2.920	2.920	66,700
2023-01-30	2.740	2.740	2.710	2.710	2.710	4,600
2023-01-27	2.680	2.710	2.670	2.670	2.670	10,900
2023-01-26	2.670	2.700	2.660	2.680	2.680	17,500
2023-01-25	2.680	2.690	2.590	2.640	2.640	22,300
2023-01-24	2.750	2.750	2.680	2.680	2.680	43,800
2023-01-23	2.680	2.750	2.680	2.750	2.750	15,100
2023-01-20	2.750	2.750	2.660	2.680	2.680	10,000
2023-01-19	2.750	2.770	2.740	2.760	2.760	16,800
2023-01-18	2.740	2.820	2.720	2.720	2.720	11,700
2023-01-17	2.910	2.910	2.700	2.710	2.710	48,000
2023-01-16	2.940	2.950	2.940	2.940	2.940	2,300
2023-01-13	2.840	2.970	2.790	2.950	2.950	80,300
2023-01-12	2.760	2.820	2.750	2.800	2.800	14,000
2023-01-11	2.750	2.790	2.710	2.750	2.750	27,400
2023-01-10	2.700	2.720	2.700	2.720	2.720	14,200
2023-01-09	2.690	2.750	2.690	2.710	2.710	17,400
2023-01-06	2.700	2.700	2.630	2.670	2.670	19,500
2023-01-05	2.650	2.680	2.630	2.680	2.680	14,800
2023-01-04	2.650	2.650	2.580	2.590	2.590	20,100
2023-01-03	2.660	2.660	2.600	2.620	2.620	6,600
2022-12-30	2.770	2.770	2.620	2.650	2.650	17,500
2022-12-29	2.740	2.780	2.740	2.780	2.780	200
2022-12-28	2.700	2.710	2.670	2.710	2.710	10,500
2022-12-23	2.660	2.710	2.660	2.710	2.710	3,700
2022-12-22	2.780	2.780	2.640	2.660	2.660	8,900

← NewerPage 16 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.