Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.740	2.790	2.720	2.790	2.790	7,600
2022-12-20	2.710	2.730	2.700	2.700	2.700	41,100
2022-12-19	2.540	2.710	2.530	2.710	2.710	23,200
2022-12-16	2.540	2.540	2.500	2.500	2.500	13,800
2022-12-15	2.520	2.550	2.480	2.520	2.520	31,300
2022-12-14	2.490	2.530	2.490	2.530	2.530	4,900
2022-12-13	2.410	2.500	2.410	2.470	2.470	26,100
2022-12-12	2.400	2.450	2.390	2.450	2.450	71,500
2022-12-09	2.420	2.420	2.400	2.400	2.400	26,900
2022-12-08	2.400	2.425	2.350	2.425	2.425	12,600
2022-12-07	2.400	2.400	2.350	2.350	2.350	6,900
2022-12-06	2.380	2.380	2.360	2.360	2.360	3,000
2022-12-05	2.290	2.370	2.290	2.340	2.340	50,400
2022-12-02	2.270	2.340	2.270	2.290	2.290	80,100
2022-12-01	2.250	2.300	2.250	2.260	2.260	16,200
2022-11-30	2.290	2.290	2.270	2.280	2.280	7,000
2022-11-29	2.330	2.330	2.290	2.290	2.290	12,500
2022-11-28	2.330	2.330	2.310	2.310	2.310	3,500
2022-11-25	2.360	2.360	2.320	2.320	2.320	5,400
2022-11-24	2.320	2.400	2.320	2.380	2.380	15,200
2022-11-23	2.330	2.340	2.310	2.310	2.310	15,200
2022-11-22	2.390	2.390	2.330	2.330	2.330	20,600
2022-11-21	2.380	2.380	2.300	2.340	2.340	34,700
2022-11-18	2.370	2.400	2.350	2.380	2.380	20,500
2022-11-17	2.260	2.380	2.260	2.370	2.370	20,200
2022-11-16	2.250	2.300	2.250	2.260	2.260	16,400
2022-11-15	2.490	2.490	2.275	2.280	2.280	20,300
2022-11-14	2.420	2.420	2.330	2.330	2.330	15,800
2022-11-11	2.340	2.440	2.330	2.440	2.440	34,100
2022-11-10	2.260	2.290	2.240	2.270	2.270	25,200
2022-11-09	2.240	2.240	2.210	2.210	2.210	9,800
2022-11-08	2.260	2.260	2.210	2.240	2.240	30,500
2022-11-07	2.290	2.290	2.190	2.260	2.260	24,500
2022-11-04	2.260	2.320	2.260	2.290	2.290	23,900
2022-11-03	2.270	2.270	2.230	2.230	2.230	12,900
2022-11-02	2.400	2.400	2.270	2.270	2.270	5,900
2022-11-01	2.350	2.350	2.270	2.320	2.320	9,800
2022-10-31	2.400	2.400	2.360	2.360	2.360	11,400
2022-10-28	2.450	2.500	2.310	2.310	2.310	94,500
2022-10-27	2.480	2.500	2.480	2.500	2.500	4,600
2022-10-26	2.520	2.520	2.420	2.440	2.440	43,200
2022-10-25	2.500	2.540	2.480	2.540	2.540	40,300
2022-10-24	2.500	2.500	2.470	2.470	2.470	2,400
2022-10-21	2.450	2.500	2.450	2.480	2.480	18,500
2022-10-20	2.400	2.450	2.400	2.430	2.430	29,100
2022-10-19	2.400	2.400	2.380	2.400	2.400	3,600
2022-10-18	2.390	2.440	2.380	2.390	2.390	21,200
2022-10-17	2.420	2.440	2.400	2.400	2.400	50,000
2022-10-14	2.390	2.420	2.320	2.380	2.380	69,100
2022-10-13	2.430	2.430	2.320	2.350	2.350	39,100
2022-10-12	2.430	2.440	2.380	2.440	2.440	29,900
2022-10-11	2.400	2.500	2.400	2.400	2.400	32,300
2022-10-07	2.390	2.400	2.360	2.400	2.400	600
2022-10-06	2.400	2.400	2.400	2.400	2.400	5,100
2022-10-05	2.330	2.350	2.330	2.350	2.350	27,800
2022-10-04	2.420	2.450	2.350	2.350	2.350	18,800
2022-10-03	2.430	2.450	2.430	2.450	2.450	1,800
2022-09-30	2.490	2.490	2.360	2.400	2.400	5,900
2022-09-29	2.300	2.510	2.270	2.330	2.330	79,900
2022-09-28	2.500	2.500	2.300	2.320	2.320	74,100

← NewerPage 17 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.