Vitalhub Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.950	3.080	2.950	3.020	3.020	150,600
2022-01-10	3.140	3.140	2.950	2.960	2.960	43,700
2022-01-07	3.210	3.210	3.130	3.190	3.190	8,300
2022-01-06	3.210	3.250	3.200	3.200	3.200	7,900
2022-01-05	3.270	3.290	3.210	3.210	3.210	21,500
2022-01-04	3.300	3.300	3.280	3.290	3.290	7,300
2021-12-31	3.260	3.300	3.260	3.300	3.300	1,900
2021-12-30	3.160	3.300	3.130	3.300	3.300	73,100
2021-12-29	3.170	3.170	3.130	3.150	3.150	6,100
2021-12-24	3.160	3.190	3.160	3.190	3.190	2,200
2021-12-23	3.150	3.190	3.140	3.190	3.190	3,300
2021-12-22	3.060	3.140	3.020	3.140	3.140	14,400
2021-12-21	3.080	3.140	3.050	3.050	3.050	69,600
2021-12-20	3.160	3.160	3.020	3.020	3.020	14,100
2021-12-17	3.200	3.200	3.150	3.200	3.200	22,300
2021-12-16	3.290	3.300	3.210	3.210	3.210	28,800
2021-12-15	3.260	3.300	3.250	3.290	3.290	7,500
2021-12-14	3.310	3.310	3.270	3.300	3.300	39,500
2021-12-13	3.350	3.350	3.310	3.310	3.310	40,100
2021-12-10	3.350	3.350	3.310	3.350	3.350	15,400
2021-12-09	3.330	3.330	3.300	3.300	3.300	3,400
2021-12-08	3.290	3.330	3.290	3.300	3.300	64,400
2021-12-07	3.270	3.280	3.240	3.250	3.250	10,900
2021-12-06	3.270	3.270	3.200	3.200	3.200	24,000
2021-12-03	3.170	3.290	3.170	3.240	3.240	22,200
2021-12-02	3.190	3.220	3.190	3.190	3.190	23,700
2021-12-01	3.300	3.300	3.160	3.220	3.220	37,300
2021-11-30	3.060	3.140	3.050	3.140	3.140	45,100
2021-11-29	3.050	3.090	3.030	3.050	3.050	66,500
2021-11-26	3.030	3.090	3.010	3.080	3.080	21,300
2021-11-25	3.030	3.090	2.980	3.090	3.090	34,000
2021-11-24	3.000	3.020	2.980	2.980	2.980	62,700
2021-11-23	2.860	3.010	2.860	3.000	3.000	36,200
2021-11-22	2.980	2.980	2.860	2.940	2.940	14,300
2021-11-19	2.900	3.010	2.900	3.000	3.000	77,400
2021-11-18	2.920	2.940	2.890	2.900	2.900	59,700
2021-11-17	2.900	2.930	2.900	2.930	2.930	13,200
2021-11-16	2.890	2.900	2.890	2.900	2.900	10,000
2021-11-15	2.850	2.940	2.850	2.920	2.920	27,000
2021-11-12	2.840	2.850	2.800	2.840	2.840	30,500
2021-11-11	2.800	2.840	2.680	2.830	2.830	26,000
2021-11-10	2.800	2.810	2.740	2.800	2.800	16,600
2021-11-09	2.900	2.900	2.800	2.820	2.820	23,100
2021-11-08	2.980	2.980	2.800	2.930	2.930	20,400
2021-11-05	2.900	2.950	2.800	2.950	2.950	22,300
2021-11-04	2.950	2.950	2.850	2.900	2.900	8,000
2021-11-03	3.000	3.000	2.890	2.990	2.990	31,400
2021-11-02	2.950	3.000	2.950	2.990	2.990	21,400
2021-11-01	3.000	3.000	2.950	2.950	2.950	3,800
2021-10-29	2.950	3.000	2.950	3.000	3.000	156,800
2021-10-28	2.950	2.980	2.950	2.950	2.950	19,000
2021-10-27	2.920	2.920	2.920	2.920	2.920	0
2021-10-26	2.960	2.960	2.920	2.920	2.920	2,700
2021-10-25	2.940	2.940	2.910	2.910	2.910	2,300
2021-10-22	2.950	2.990	2.920	2.950	2.950	6,300
2021-10-21	2.980	3.000	2.950	2.980	2.980	47,600
2021-10-20	2.850	2.980	2.850	2.980	2.980	17,500
2021-10-19	2.850	2.850	2.800	2.850	2.850	14,500
2021-10-18	2.850	2.900	2.840	2.840	2.840	13,500
2021-10-15	2.800	2.900	2.780	2.900	2.900	34,500

← NewerPage 21 of 22 · 1,261 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.