Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.420 | 8.680 | 8.260 | 8.300 | 8.300 | 287,000 |
| 2026-04-24 | 7.820 | 8.260 | 7.810 | 8.140 | 8.140 | 249,300 |
| 2026-04-23 | 8.050 | 8.120 | 7.710 | 7.840 | 7.840 | 297,100 |
| 2026-04-22 | 8.190 | 8.340 | 8.030 | 8.070 | 8.070 | 240,300 |
| 2026-04-21 | 8.080 | 8.400 | 8.080 | 8.140 | 8.140 | 340,700 |
| 2026-04-20 | 7.880 | 8.090 | 7.850 | 8.040 | 8.040 | 240,300 |
| 2026-04-17 | 8.280 | 8.340 | 7.880 | 7.910 | 7.910 | 503,800 |
| 2026-04-16 | 8.110 | 8.350 | 8.050 | 8.050 | 8.050 | 283,300 |
| 2026-04-15 | 7.800 | 8.130 | 7.755 | 8.040 | 8.040 | 339,800 |
| 2026-04-14 | 7.550 | 7.790 | 7.370 | 7.760 | 7.760 | 502,600 |
| 2026-04-13 | 6.970 | 7.500 | 6.930 | 7.460 | 7.460 | 1,355,900 |
| 2026-04-10 | 7.150 | 7.240 | 6.875 | 6.970 | 6.970 | 1,580,600 |
| 2026-04-09 | 7.000 | 7.200 | 6.890 | 7.130 | 7.130 | 2,183,600 |
| 2026-04-08 | 7.070 | 7.160 | 6.920 | 6.990 | 6.990 | 263,000 |
| 2026-04-07 | 7.000 | 7.080 | 6.850 | 6.930 | 6.930 | 173,500 |
| 2026-04-06 | 7.000 | 7.130 | 6.990 | 7.010 | 7.010 | 199,400 |
| 2026-04-02 | 6.880 | 7.070 | 6.750 | 6.970 | 6.970 | 263,100 |
| 2026-04-01 | 7.050 | 7.070 | 6.870 | 6.900 | 6.900 | 116,100 |
| 2026-03-31 | 7.040 | 7.150 | 6.950 | 6.980 | 6.980 | 353,300 |
| 2026-03-30 | 6.940 | 7.070 | 6.870 | 6.950 | 6.950 | 316,300 |
| 2026-03-27 | 6.950 | 6.990 | 6.830 | 6.950 | 6.950 | 248,500 |
| 2026-03-26 | 7.080 | 7.150 | 6.890 | 6.980 | 6.980 | 386,200 |
| 2026-03-25 | 7.120 | 7.340 | 7.000 | 7.100 | 7.100 | 220,100 |
| 2026-03-24 | 7.000 | 7.160 | 6.870 | 7.080 | 7.080 | 715,800 |
| 2026-03-23 | 6.780 | 7.090 | 6.780 | 7.000 | 7.000 | 287,900 |
| 2026-03-20 | 7.250 | 7.250 | 6.750 | 6.780 | 6.780 | 530,400 |
| 2026-03-19 | 7.900 | 7.940 | 6.670 | 7.000 | 7.000 | 925,100 |
| 2026-03-18 | 7.850 | 7.850 | 7.680 | 7.710 | 7.710 | 140,400 |
| 2026-03-17 | 7.880 | 8.050 | 7.820 | 7.820 | 7.820 | 92,900 |
| 2026-03-16 | 7.770 | 7.950 | 7.750 | 7.820 | 7.820 | 146,200 |
| 2026-03-13 | 7.920 | 7.920 | 7.600 | 7.750 | 7.750 | 590,978 |
| 2026-03-12 | 8.290 | 8.350 | 7.980 | 8.100 | 8.100 | 314,300 |
| 2026-03-11 | 8.310 | 8.360 | 8.200 | 8.320 | 8.320 | 145,100 |
| 2026-03-10 | 8.430 | 8.550 | 8.260 | 8.310 | 8.310 | 160,569 |
| 2026-03-09 | 8.350 | 8.520 | 8.210 | 8.420 | 8.420 | 196,769 |
| 2026-03-06 | 8.390 | 8.580 | 8.300 | 8.380 | 8.380 | 160,800 |
| 2026-03-05 | 8.200 | 8.700 | 8.200 | 8.510 | 8.510 | 149,900 |
| 2026-03-04 | 8.260 | 8.580 | 8.210 | 8.250 | 8.250 | 190,400 |
| 2026-03-03 | 8.240 | 8.440 | 7.910 | 8.370 | 8.370 | 257,400 |
| 2026-03-02 | 8.100 | 8.400 | 8.020 | 8.260 | 8.260 | 334,800 |
| 2026-02-27 | 8.150 | 8.200 | 8.060 | 8.180 | 8.180 | 208,100 |
| 2026-02-26 | 7.800 | 8.300 | 7.750 | 8.170 | 8.170 | 358,900 |
| 2026-02-25 | 7.980 | 7.990 | 7.780 | 7.800 | 7.800 | 233,600 |
| 2026-02-24 | 7.920 | 7.980 | 7.770 | 7.920 | 7.920 | 150,400 |
| 2026-02-23 | 8.500 | 8.520 | 7.780 | 7.870 | 7.870 | 525,300 |
| 2026-02-20 | 8.120 | 8.560 | 8.120 | 8.420 | 8.420 | 280,900 |
| 2026-02-19 | 8.100 | 8.170 | 7.900 | 8.160 | 8.160 | 218,100 |
| 2026-02-18 | 8.000 | 8.220 | 7.910 | 8.060 | 8.060 | 342,500 |
| 2026-02-17 | 8.040 | 8.140 | 7.900 | 7.950 | 7.950 | 309,900 |
| 2026-02-13 | 7.830 | 8.050 | 7.750 | 7.990 | 7.990 | 244,900 |
| 2026-02-12 | 7.790 | 8.000 | 7.700 | 7.840 | 7.840 | 544,300 |
| 2026-02-11 | 8.070 | 8.070 | 7.630 | 7.770 | 7.770 | 733,800 |
| 2026-02-10 | 8.000 | 8.150 | 7.870 | 8.010 | 8.010 | 363,200 |
| 2026-02-09 | 8.060 | 8.080 | 7.790 | 8.000 | 8.000 | 557,200 |
| 2026-02-06 | 8.220 | 8.370 | 7.980 | 8.100 | 8.100 | 397,800 |
| 2026-02-05 | 8.550 | 8.560 | 8.120 | 8.140 | 8.140 | 318,700 |
| 2026-02-04 | 8.260 | 8.560 | 7.920 | 8.510 | 8.510 | 1,225,300 |
| 2026-02-03 | 8.580 | 8.580 | 8.070 | 8.250 | 8.250 | 1,631,600 |
| 2026-02-02 | 8.360 | 8.580 | 8.310 | 8.530 | 8.530 | 1,139,900 |
| 2026-01-30 | 8.680 | 8.790 | 8.420 | 8.430 | 8.430 | 444,600 |
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.