Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.020 | 3.030 | 2.960 | 2.960 | 2.960 | 36,300 |
| 2022-04-04 | 3.070 | 3.090 | 3.020 | 3.020 | 3.020 | 14,300 |
| 2022-04-01 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 9,200 |
| 2022-03-31 | 3.200 | 3.260 | 3.020 | 3.070 | 3.070 | 74,500 |
| 2022-03-30 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 46,600 |
| 2022-03-29 | 3.360 | 3.450 | 3.260 | 3.450 | 3.450 | 83,200 |
| 2022-03-28 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 125,800 |
| 2022-03-25 | 3.290 | 3.355 | 3.290 | 3.355 | 3.355 | 68,000 |
| 2022-03-24 | 3.290 | 3.400 | 3.250 | 3.260 | 3.260 | 188,000 |
| 2022-03-23 | 3.260 | 3.300 | 3.200 | 3.270 | 3.270 | 23,500 |
| 2022-03-22 | 3.190 | 3.300 | 3.170 | 3.300 | 3.300 | 209,300 |
| 2022-03-21 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 46,100 |
| 2022-03-18 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 11,800 |
| 2022-03-17 | 3.100 | 3.150 | 2.960 | 3.130 | 3.130 | 11,600 |
| 2022-03-16 | 3.200 | 3.200 | 2.950 | 3.100 | 3.100 | 27,000 |
| 2022-03-15 | 3.160 | 3.200 | 3.040 | 3.200 | 3.200 | 15,700 |
| 2022-03-14 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 2,900 |
| 2022-03-11 | 3.200 | 3.200 | 3.070 | 3.110 | 3.110 | 30,600 |
| 2022-03-10 | 3.110 | 3.200 | 3.090 | 3.200 | 3.200 | 30,300 |
| 2022-03-09 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 2,300 |
| 2022-03-08 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 11,300 |
| 2022-03-07 | 3.020 | 3.070 | 3.000 | 3.000 | 3.000 | 26,000 |
| 2022-03-04 | 3.100 | 3.110 | 2.990 | 3.000 | 3.000 | 32,900 |
| 2022-03-03 | 3.110 | 3.180 | 3.055 | 3.055 | 3.055 | 28,600 |
| 2022-03-02 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 4,900 |
| 2022-03-01 | 3.100 | 3.150 | 3.090 | 3.100 | 3.100 | 16,300 |
| 2022-02-28 | 3.130 | 3.190 | 3.100 | 3.100 | 3.100 | 10,500 |
| 2022-02-25 | 3.090 | 3.330 | 3.020 | 3.110 | 3.110 | 48,800 |
| 2022-02-24 | 3.310 | 3.310 | 3.050 | 3.050 | 3.050 | 14,800 |
| 2022-02-23 | 3.180 | 3.200 | 3.150 | 3.150 | 3.150 | 2,600 |
| 2022-02-22 | 3.390 | 3.390 | 3.100 | 3.160 | 3.160 | 48,100 |
| 2022-02-18 | 3.350 | 3.380 | 3.300 | 3.380 | 3.380 | 26,200 |
| 2022-02-17 | 3.310 | 3.360 | 3.300 | 3.360 | 3.360 | 17,200 |
| 2022-02-16 | 3.270 | 3.350 | 3.270 | 3.310 | 3.310 | 26,500 |
| 2022-02-15 | 3.260 | 3.300 | 3.250 | 3.270 | 3.270 | 25,800 |
| 2022-02-14 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 5,600 |
| 2022-02-11 | 3.240 | 3.400 | 3.240 | 3.340 | 3.340 | 268,800 |
| 2022-02-10 | 3.200 | 3.440 | 3.190 | 3.250 | 3.250 | 362,100 |
| 2022-02-09 | 3.050 | 3.230 | 3.040 | 3.230 | 3.230 | 28,600 |
| 2022-02-08 | 3.000 | 3.070 | 2.990 | 2.990 | 2.990 | 13,500 |
| 2022-02-07 | 3.000 | 3.020 | 2.990 | 3.010 | 3.010 | 28,700 |
| 2022-02-04 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 102,800 |
| 2022-02-03 | 3.050 | 3.070 | 3.020 | 3.020 | 3.020 | 9,700 |
| 2022-02-02 | 3.020 | 3.050 | 2.980 | 3.050 | 3.050 | 4,000 |
| 2022-02-01 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 300 |
| 2022-01-31 | 3.050 | 3.080 | 3.000 | 3.030 | 3.030 | 21,500 |
| 2022-01-28 | 3.000 | 3.060 | 2.970 | 3.020 | 3.020 | 7,700 |
| 2022-01-27 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 1,600 |
| 2022-01-26 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 53,400 |
| 2022-01-25 | 2.910 | 2.980 | 2.870 | 2.940 | 2.940 | 5,500 |
| 2022-01-24 | 2.930 | 2.960 | 2.820 | 2.910 | 2.910 | 29,700 |
| 2022-01-21 | 3.040 | 3.040 | 2.950 | 2.960 | 2.960 | 5,200 |
| 2022-01-20 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 3,800 |
| 2022-01-19 | 2.990 | 3.000 | 2.910 | 2.950 | 2.950 | 24,700 |
| 2022-01-18 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 900 |
| 2022-01-17 | 3.000 | 3.090 | 2.990 | 3.030 | 3.030 | 2,500 |
| 2022-01-14 | 3.030 | 3.050 | 2.950 | 2.980 | 2.980 | 31,600 |
| 2022-01-13 | 3.040 | 3.040 | 3.030 | 3.030 | 3.030 | 12,500 |
| 2022-01-12 | 3.030 | 3.070 | 3.030 | 3.030 | 3.030 | 8,000 |
| 2022-01-11 | 2.950 | 3.080 | 2.950 | 3.020 | 3.020 | 150,600 |
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.