Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.920 | 8.950 | 8.680 | 8.720 | 8.720 | 277,700 |
| 2026-01-28 | 8.830 | 9.050 | 8.760 | 8.940 | 8.940 | 130,300 |
| 2026-01-27 | 8.790 | 8.970 | 8.780 | 8.840 | 8.840 | 335,541 |
| 2026-01-26 | 8.960 | 8.980 | 8.620 | 8.820 | 8.820 | 526,288 |
| 2026-01-23 | 8.910 | 9.220 | 8.820 | 9.000 | 9.000 | 682,000 |
| 2026-01-22 | 8.760 | 9.000 | 8.570 | 8.970 | 8.970 | 503,500 |
| 2026-01-21 | 8.380 | 8.700 | 8.380 | 8.650 | 8.650 | 256,200 |
| 2026-01-20 | 8.460 | 8.470 | 8.250 | 8.390 | 8.390 | 387,400 |
| 2026-01-19 | 8.440 | 8.470 | 8.350 | 8.420 | 8.420 | 179,900 |
| 2026-01-16 | 8.700 | 8.700 | 8.370 | 8.450 | 8.450 | 383,500 |
| 2026-01-15 | 8.810 | 8.840 | 8.610 | 8.650 | 8.650 | 354,800 |
| 2026-01-14 | 9.090 | 9.090 | 8.755 | 8.790 | 8.790 | 159,200 |
| 2026-01-13 | 9.080 | 9.230 | 9.010 | 9.040 | 9.040 | 117,000 |
| 2026-01-12 | 9.170 | 9.170 | 8.910 | 9.100 | 9.100 | 105,100 |
| 2026-01-09 | 9.050 | 9.170 | 9.000 | 9.110 | 9.110 | 169,200 |
| 2026-01-08 | 8.980 | 9.070 | 8.850 | 9.050 | 9.050 | 120,600 |
| 2026-01-07 | 9.020 | 9.220 | 8.970 | 8.970 | 8.970 | 119,700 |
| 2026-01-06 | 9.250 | 9.300 | 8.960 | 9.020 | 9.020 | 131,100 |
| 2026-01-05 | 9.550 | 9.600 | 9.160 | 9.180 | 9.180 | 129,900 |
| 2026-01-02 | 9.540 | 9.720 | 9.470 | 9.540 | 9.540 | 146,000 |
| 2025-12-31 | 9.350 | 9.600 | 9.350 | 9.470 | 9.470 | 131,600 |
| 2025-12-30 | 9.340 | 9.510 | 9.220 | 9.330 | 9.330 | 137,500 |
| 2025-12-29 | 9.070 | 9.680 | 9.060 | 9.310 | 9.310 | 157,300 |
| 2025-12-24 | 9.150 | 9.150 | 9.040 | 9.120 | 9.120 | 36,000 |
| 2025-12-23 | 9.050 | 9.200 | 8.900 | 9.140 | 9.140 | 389,000 |
| 2025-12-22 | 9.280 | 9.300 | 9.040 | 9.080 | 9.080 | 108,700 |
| 2025-12-19 | 9.210 | 9.270 | 9.090 | 9.240 | 9.240 | 78,300 |
| 2025-12-18 | 9.110 | 9.280 | 9.070 | 9.120 | 9.120 | 172,800 |
| 2025-12-17 | 8.800 | 9.080 | 8.800 | 8.990 | 8.990 | 132,600 |
| 2025-12-16 | 8.780 | 8.800 | 8.660 | 8.770 | 8.770 | 87,000 |
| 2025-12-15 | 8.830 | 8.920 | 8.680 | 8.750 | 8.750 | 55,900 |
| 2025-12-12 | 8.890 | 8.890 | 8.640 | 8.790 | 8.790 | 168,200 |
| 2025-12-11 | 9.020 | 9.020 | 8.850 | 8.870 | 8.870 | 98,500 |
| 2025-12-10 | 9.100 | 9.280 | 8.910 | 8.990 | 8.990 | 116,600 |
| 2025-12-09 | 9.070 | 9.420 | 8.890 | 9.100 | 9.100 | 133,451 |
| 2025-12-08 | 9.770 | 9.770 | 8.990 | 9.080 | 9.080 | 134,298 |
| 2025-12-05 | 9.390 | 9.690 | 9.350 | 9.610 | 9.610 | 150,900 |
| 2025-12-04 | 9.390 | 9.450 | 9.280 | 9.320 | 9.320 | 59,200 |
| 2025-12-03 | 9.150 | 9.370 | 9.120 | 9.360 | 9.360 | 196,200 |
| 2025-12-02 | 9.220 | 9.220 | 9.000 | 9.190 | 9.190 | 156,000 |
| 2025-12-01 | 9.430 | 9.430 | 9.180 | 9.200 | 9.200 | 123,400 |
| 2025-11-28 | 9.450 | 9.570 | 9.360 | 9.430 | 9.430 | 74,800 |
| 2025-11-27 | 9.100 | 9.390 | 9.100 | 9.330 | 9.330 | 37,000 |
| 2025-11-26 | 9.320 | 9.430 | 9.190 | 9.190 | 9.190 | 107,400 |
| 2025-11-25 | 9.420 | 9.420 | 9.200 | 9.270 | 9.270 | 148,500 |
| 2025-11-24 | 9.000 | 9.550 | 9.000 | 9.370 | 9.370 | 180,200 |
| 2025-11-21 | 8.840 | 9.060 | 8.660 | 8.920 | 8.920 | 100,700 |
| 2025-11-20 | 8.950 | 9.140 | 8.830 | 8.840 | 8.840 | 207,300 |
| 2025-11-19 | 9.010 | 9.075 | 8.820 | 8.900 | 8.900 | 98,900 |
| 2025-11-18 | 8.970 | 9.040 | 8.860 | 8.970 | 8.970 | 138,800 |
| 2025-11-17 | 9.050 | 9.050 | 8.770 | 8.850 | 8.850 | 204,100 |
| 2025-11-14 | 9.100 | 9.300 | 8.950 | 9.150 | 9.150 | 283,400 |
| 2025-11-13 | 9.790 | 9.810 | 9.150 | 9.180 | 9.180 | 340,600 |
| 2025-11-12 | 9.420 | 9.820 | 9.200 | 9.800 | 9.800 | 1,091,900 |
| 2025-11-11 | 9.660 | 9.660 | 9.230 | 9.290 | 9.290 | 261,000 |
| 2025-11-10 | 10.330 | 10.390 | 9.620 | 9.670 | 9.670 | 337,200 |
| 2025-11-07 | 10.440 | 10.830 | 9.930 | 10.220 | 10.220 | 492,700 |
| 2025-11-06 | 10.340 | 10.500 | 9.910 | 9.930 | 9.930 | 382,000 |
| 2025-11-05 | 10.380 | 10.450 | 10.170 | 10.220 | 10.220 | 300,200 |
| 2025-11-04 | 10.870 | 10.880 | 10.380 | 10.390 | 10.390 | 113,300 |
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.