Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.880 | 6.880 | 6.670 | 6.670 | 6.670 | 175,500 |
| 2026-07-21 | 6.950 | 6.980 | 6.830 | 6.880 | 6.880 | 163,700 |
| 2026-07-20 | 7.120 | 7.150 | 6.930 | 6.950 | 6.950 | 142,000 |
| 2026-07-17 | 7.200 | 7.270 | 7.020 | 7.100 | 7.100 | 165,300 |
| 2026-07-16 | 7.400 | 7.400 | 7.200 | 7.230 | 7.230 | 187,500 |
| 2026-07-15 | 7.290 | 7.450 | 7.130 | 7.420 | 7.420 | 386,500 |
| 2026-07-14 | 7.410 | 7.410 | 7.240 | 7.290 | 7.290 | 172,100 |
| 2026-07-13 | 7.280 | 7.590 | 7.280 | 7.490 | 7.490 | 190,400 |
| 2026-07-10 | 7.220 | 7.350 | 7.135 | 7.310 | 7.310 | 165,800 |
| 2026-07-09 | 7.290 | 7.290 | 7.170 | 7.210 | 7.210 | 201,300 |
| 2026-07-08 | 7.340 | 7.370 | 7.120 | 7.280 | 7.280 | 206,100 |
| 2026-07-07 | 7.430 | 7.550 | 7.300 | 7.340 | 7.340 | 181,700 |
| 2026-07-06 | 7.490 | 7.490 | 7.160 | 7.410 | 7.410 | 206,100 |
| 2026-07-03 | 7.420 | 7.440 | 7.360 | 7.400 | 7.400 | 43,400 |
| 2026-07-02 | 7.180 | 7.510 | 7.180 | 7.340 | 7.340 | 236,600 |
| 2026-06-30 | 7.090 | 7.240 | 6.980 | 7.130 | 7.130 | 224,900 |
| 2026-06-29 | 7.180 | 7.250 | 7.060 | 7.100 | 7.100 | 174,400 |
| 2026-06-26 | 7.000 | 7.390 | 6.970 | 7.180 | 7.180 | 170,600 |
| 2026-06-25 | 7.050 | 7.140 | 6.960 | 7.020 | 7.020 | 255,800 |
| 2026-06-24 | 6.980 | 7.300 | 6.950 | 7.050 | 7.050 | 334,000 |
| 2026-06-23 | 6.710 | 7.000 | 6.620 | 6.950 | 6.950 | 334,200 |
| 2026-06-22 | 6.980 | 7.100 | 6.800 | 6.800 | 6.800 | 335,200 |
| 2026-06-19 | 7.020 | 7.130 | 6.910 | 7.050 | 7.050 | 211,800 |
| 2026-06-18 | 7.150 | 7.330 | 7.080 | 7.120 | 7.120 | 192,100 |
| 2026-06-17 | 7.240 | 7.440 | 7.100 | 7.130 | 7.130 | 243,300 |
| 2026-06-16 | 7.120 | 7.200 | 7.030 | 7.170 | 7.170 | 174,900 |
| 2026-06-15 | 7.250 | 7.500 | 7.150 | 7.170 | 7.170 | 266,700 |
| 2026-06-12 | 7.130 | 7.230 | 7.010 | 7.180 | 7.180 | 180,200 |
| 2026-06-11 | 7.050 | 7.180 | 6.960 | 7.140 | 7.140 | 266,000 |
| 2026-06-10 | 7.280 | 7.330 | 7.050 | 7.080 | 7.080 | 249,800 |
| 2026-06-09 | 7.200 | 7.470 | 7.200 | 7.300 | 7.300 | 389,400 |
| 2026-06-08 | 7.150 | 7.350 | 7.080 | 7.240 | 7.240 | 201,100 |
| 2026-06-05 | 7.300 | 7.320 | 7.070 | 7.170 | 7.170 | 205,200 |
| 2026-06-04 | 7.040 | 7.430 | 7.000 | 7.330 | 7.330 | 278,900 |
| 2026-06-03 | 7.400 | 7.400 | 6.850 | 7.000 | 7.000 | 791,100 |
| 2026-06-02 | 7.510 | 7.610 | 7.300 | 7.460 | 7.460 | 346,600 |
| 2026-06-01 | 7.550 | 7.750 | 7.450 | 7.620 | 7.620 | 308,700 |
| 2026-05-29 | 7.350 | 7.580 | 7.210 | 7.480 | 7.480 | 406,400 |
| 2026-05-28 | 7.300 | 7.510 | 7.150 | 7.290 | 7.290 | 412,300 |
| 2026-05-27 | 7.440 | 7.800 | 7.310 | 7.320 | 7.320 | 693,400 |
| 2026-05-26 | 7.170 | 7.530 | 7.060 | 7.490 | 7.490 | 651,700 |
| 2026-05-25 | 7.150 | 7.310 | 7.140 | 7.210 | 7.210 | 172,900 |
| 2026-05-22 | 7.140 | 7.310 | 7.030 | 7.150 | 7.150 | 183,900 |
| 2026-05-21 | 7.120 | 7.220 | 6.980 | 7.130 | 7.130 | 373,100 |
| 2026-05-20 | 7.160 | 7.300 | 6.960 | 7.090 | 7.090 | 369,700 |
| 2026-05-19 | 7.000 | 7.340 | 7.000 | 7.140 | 7.140 | 432,800 |
| 2026-05-15 | 7.120 | 7.220 | 6.940 | 7.000 | 7.000 | 341,100 |
| 2026-05-14 | 7.390 | 7.390 | 7.120 | 7.120 | 7.120 | 412,900 |
| 2026-05-13 | 7.510 | 7.620 | 7.330 | 7.330 | 7.330 | 288,800 |
| 2026-05-12 | 8.010 | 8.010 | 7.560 | 7.630 | 7.630 | 364,400 |
| 2026-05-11 | 8.010 | 8.050 | 7.800 | 7.970 | 7.970 | 425,800 |
| 2026-05-08 | 8.190 | 8.390 | 7.450 | 8.000 | 8.000 | 934,400 |
| 2026-05-07 | 7.850 | 8.110 | 7.850 | 7.940 | 7.940 | 268,500 |
| 2026-05-06 | 8.050 | 8.050 | 7.820 | 7.850 | 7.850 | 265,900 |
| 2026-05-05 | 8.030 | 8.080 | 7.910 | 7.990 | 7.990 | 330,100 |
| 2026-05-04 | 8.010 | 8.200 | 7.940 | 8.030 | 8.030 | 175,400 |
| 2026-05-01 | 8.060 | 8.100 | 8.000 | 8.000 | 8.000 | 171,900 |
| 2026-04-30 | 8.160 | 8.160 | 7.820 | 8.020 | 8.020 | 424,500 |
| 2026-04-29 | 8.090 | 8.120 | 7.980 | 8.100 | 8.100 | 197,600 |
| 2026-04-28 | 8.350 | 8.350 | 8.010 | 8.080 | 8.080 | 292,600 |
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.