Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.420	2.520	2.370	2.370	2.370	7,500
2022-09-26	2.470	2.480	2.330	2.330	2.330	19,300
2022-09-23	2.540	2.540	2.350	2.460	2.460	22,800
2022-09-22	2.480	2.480	2.450	2.480	2.480	12,600
2022-09-21	2.490	2.510	2.470	2.470	2.470	4,300
2022-09-20	2.520	2.530	2.490	2.500	2.500	13,900
2022-09-19	2.510	2.550	2.510	2.520	2.520	8,200
2022-09-16	2.520	2.520	2.500	2.500	2.500	2,100
2022-09-15	2.540	2.570	2.520	2.560	2.560	3,400
2022-09-14	2.550	2.560	2.530	2.550	2.550	8,600
2022-09-13	2.580	2.580	2.580	2.580	2.580	100
2022-09-12	2.590	2.600	2.580	2.600	2.600	13,100
2022-09-09	2.530	2.600	2.530	2.590	2.590	24,800
2022-09-08	2.600	2.600	2.580	2.580	2.580	1,800
2022-09-07	2.580	2.590	2.540	2.550	2.550	18,300
2022-09-06	2.560	2.560	2.550	2.560	2.560	1,100
2022-09-02	2.590	2.600	2.550	2.600	2.600	12,700
2022-09-01	2.600	2.650	2.590	2.590	2.590	61,800
2022-08-31	2.550	2.650	2.550	2.650	2.650	13,100
2022-08-30	2.600	2.600	2.520	2.575	2.575	17,800
2022-08-29	2.650	2.650	2.580	2.590	2.590	24,900
2022-08-26	2.680	2.690	2.630	2.645	2.645	14,200
2022-08-25	2.660	2.690	2.660	2.680	2.680	16,800
2022-08-24	2.610	2.650	2.550	2.650	2.650	16,600
2022-08-23	2.600	2.650	2.590	2.610	2.610	14,800
2022-08-22	2.650	2.650	2.550	2.640	2.640	27,200
2022-08-19	2.660	2.660	2.620	2.660	2.660	43,100
2022-08-18	2.700	2.700	2.670	2.670	2.670	8,000
2022-08-17	2.700	2.700	2.650	2.650	2.650	2,000
2022-08-16	2.660	2.680	2.620	2.660	2.660	22,200
2022-08-15	2.700	2.700	2.670	2.670	2.670	13,500
2022-08-12	2.680	2.770	2.680	2.730	2.730	30,800
2022-08-11	2.680	2.680	2.650	2.680	2.680	8,200
2022-08-10	2.650	2.680	2.650	2.680	2.680	8,100
2022-08-09	2.680	2.680	2.600	2.650	2.650	22,200
2022-08-08	2.680	2.680	2.670	2.670	2.670	17,800
2022-08-05	2.690	2.690	2.670	2.690	2.690	7,200
2022-08-04	2.700	2.715	2.690	2.700	2.700	2,500
2022-08-03	2.740	2.740	2.720	2.720	2.720	3,400
2022-08-02	2.700	2.720	2.640	2.640	2.640	37,900
2022-07-29	2.690	2.700	2.640	2.660	2.660	15,300
2022-07-28	2.650	2.720	2.650	2.690	2.690	17,700
2022-07-27	2.650	2.650	2.600	2.610	2.610	30,200
2022-07-26	2.700	2.700	2.650	2.650	2.650	6,800
2022-07-25	2.720	2.720	2.660	2.660	2.660	2,200
2022-07-22	2.600	2.660	2.600	2.660	2.660	9,800
2022-07-21	2.670	2.670	2.600	2.650	2.650	29,200
2022-07-20	2.700	2.740	2.670	2.670	2.670	28,100
2022-07-19	2.710	2.710	2.670	2.700	2.700	7,700
2022-07-18	2.760	2.760	2.650	2.710	2.710	12,100
2022-07-15	2.600	2.700	2.580	2.700	2.700	32,500
2022-07-14	2.750	2.750	2.570	2.600	2.600	48,000
2022-07-13	2.730	2.730	2.730	2.730	2.730	1,000
2022-07-12	2.750	2.750	2.730	2.730	2.730	2,200
2022-07-11	2.750	2.760	2.750	2.750	2.750	80,400
2022-07-08	2.750	2.760	2.750	2.760	2.760	34,400
2022-07-07	2.740	2.780	2.710	2.750	2.750	55,500
2022-07-06	2.740	2.770	2.740	2.760	2.760	2,400
2022-07-05	2.710	2.730	2.710	2.730	2.730	800
2022-07-04	2.710	2.710	2.670	2.670	2.670	1,600

← NewerPage 18 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.