Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.740	2.740	2.650	2.670	2.670	6,200
2022-06-29	2.690	2.790	2.680	2.790	2.790	3,900
2022-06-28	2.700	2.700	2.680	2.680	2.680	5,500
2022-06-27	2.700	2.700	2.690	2.690	2.690	2,200
2022-06-24	2.650	2.740	2.650	2.730	2.730	1,000
2022-06-23	2.690	2.690	2.630	2.660	2.660	9,000
2022-06-22	2.690	2.690	2.690	2.690	2.690	400
2022-06-21	2.700	2.700	2.650	2.690	2.690	14,400
2022-06-20	2.750	2.750	2.750	2.750	2.750	0
2022-06-17	2.750	2.800	2.710	2.750	2.750	33,500
2022-06-16	2.830	2.830	2.700	2.710	2.710	15,800
2022-06-15	2.840	2.870	2.810	2.870	2.870	6,300
2022-06-14	2.930	2.930	2.750	2.780	2.780	33,500
2022-06-13	3.010	3.010	2.920	2.930	2.930	10,900
2022-06-10	2.990	3.070	2.990	3.070	3.070	6,500
2022-06-09	3.020	3.020	2.990	2.990	2.990	10,200
2022-06-08	3.090	3.090	3.000	3.000	3.000	13,600
2022-06-07	3.000	3.060	2.980	3.060	3.060	19,400
2022-06-06	3.010	3.120	3.010	3.050	3.050	71,800
2022-06-03	3.010	3.010	2.970	2.970	2.970	2,800
2022-06-02	3.040	3.040	2.990	3.000	3.000	18,700
2022-06-01	2.980	2.980	2.920	2.950	2.950	10,000
2022-05-31	3.010	3.040	2.980	2.980	2.980	7,100
2022-05-30	3.000	3.020	2.970	3.010	3.010	2,500
2022-05-27	3.010	3.050	3.010	3.040	3.040	9,600
2022-05-26	3.000	3.000	2.940	3.000	3.000	5,500
2022-05-25	3.120	3.150	2.920	2.920	2.920	37,600
2022-05-24	3.130	3.180	3.110	3.110	3.110	22,800
2022-05-20	3.100	3.150	3.100	3.145	3.145	28,000
2022-05-19	3.000	3.110	3.000	3.100	3.100	15,300
2022-05-18	3.030	3.030	2.990	3.020	3.020	12,300
2022-05-17	3.000	3.000	2.960	2.960	2.960	12,200
2022-05-16	3.100	3.100	3.010	3.050	3.050	16,900
2022-05-13	2.750	3.100	2.750	3.000	3.000	73,200
2022-05-12	2.800	2.850	2.710	2.770	2.770	85,500
2022-05-11	3.010	3.130	2.830	2.830	2.830	44,400
2022-05-10	3.120	3.120	2.880	2.950	2.950	44,000
2022-05-09	3.060	3.100	2.970	3.100	3.100	30,000
2022-05-06	3.090	3.150	3.080	3.100	3.100	97,100
2022-05-05	3.090	3.100	3.050	3.080	3.080	7,700
2022-05-04	3.040	3.070	3.040	3.070	3.070	47,200
2022-05-03	2.980	3.040	2.910	3.040	3.040	27,200
2022-05-02	2.970	2.970	2.950	2.970	2.970	4,700
2022-04-29	2.980	3.000	2.910	3.000	3.000	18,900
2022-04-28	2.980	3.050	2.950	2.950	2.950	53,300
2022-04-27	2.960	2.960	2.850	2.960	2.960	38,400
2022-04-26	2.980	2.980	2.950	2.950	2.950	47,900
2022-04-25	3.000	3.000	2.920	2.980	2.980	36,500
2022-04-22	2.980	2.980	2.900	2.950	2.950	26,100
2022-04-21	3.050	3.050	2.980	2.980	2.980	10,200
2022-04-20	3.010	3.060	3.010	3.030	3.030	8,800
2022-04-19	3.010	3.030	3.010	3.030	3.030	9,900
2022-04-18	3.070	3.080	2.980	3.000	3.000	24,400
2022-04-14	2.990	3.070	2.990	3.070	3.070	26,200
2022-04-13	3.030	3.030	2.930	2.990	2.990	14,900
2022-04-12	3.000	3.030	3.000	3.030	3.030	5,100
2022-04-11	2.960	3.000	2.950	3.000	3.000	6,600
2022-04-08	3.030	3.030	2.980	3.000	3.000	23,600
2022-04-07	3.010	3.020	2.900	2.970	2.970	7,000
2022-04-06	3.060	3.060	2.970	3.040	3.040	10,100

← NewerPage 19 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.