Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.280 | 10.370 | 10.030 | 10.090 | 10.090 | 88,800 |
| 2024-11-18 | 10.880 | 10.960 | 10.180 | 10.250 | 10.250 | 202,800 |
| 2024-11-15 | 11.090 | 11.090 | 10.640 | 10.810 | 10.810 | 112,900 |
| 2024-11-14 | 11.210 | 11.210 | 10.860 | 10.930 | 10.930 | 118,500 |
| 2024-11-13 | 11.020 | 11.300 | 10.950 | 10.970 | 10.970 | 76,800 |
| 2024-11-12 | 11.500 | 11.500 | 10.910 | 10.960 | 10.960 | 158,400 |
| 2024-11-11 | 10.880 | 11.440 | 10.880 | 11.370 | 11.370 | 87,500 |
| 2024-11-08 | 10.920 | 11.170 | 10.660 | 11.060 | 11.060 | 86,200 |
| 2024-11-07 | 10.300 | 11.040 | 10.190 | 10.910 | 10.910 | 205,100 |
| 2024-11-06 | 10.250 | 10.310 | 10.140 | 10.310 | 10.310 | 319,400 |
| 2024-11-05 | 10.160 | 10.210 | 10.000 | 10.150 | 10.150 | 80,300 |
| 2024-11-04 | 10.000 | 10.280 | 9.780 | 10.220 | 10.220 | 146,600 |
| 2024-11-01 | 10.460 | 10.460 | 10.120 | 10.250 | 10.250 | 83,300 |
| 2024-10-31 | 9.590 | 10.240 | 9.550 | 10.200 | 10.200 | 197,300 |
| 2024-10-30 | 9.280 | 9.560 | 9.190 | 9.510 | 9.510 | 55,500 |
| 2024-10-29 | 9.230 | 9.310 | 9.190 | 9.250 | 9.250 | 79,900 |
| 2024-10-28 | 9.310 | 9.330 | 9.150 | 9.190 | 9.190 | 104,900 |
| 2024-10-25 | 9.310 | 9.460 | 9.300 | 9.350 | 9.350 | 47,200 |
| 2024-10-24 | 9.080 | 9.290 | 9.060 | 9.230 | 9.230 | 52,500 |
| 2024-10-23 | 9.270 | 9.280 | 9.060 | 9.080 | 9.080 | 67,800 |
| 2024-10-22 | 9.260 | 9.360 | 9.250 | 9.290 | 9.290 | 53,552 |
| 2024-10-21 | 9.390 | 9.430 | 9.230 | 9.340 | 9.340 | 38,159 |
| 2024-10-18 | 9.520 | 9.540 | 9.410 | 9.470 | 9.470 | 48,500 |
| 2024-10-17 | 9.630 | 9.660 | 9.440 | 9.540 | 9.540 | 24,553 |
| 2024-10-16 | 9.510 | 9.600 | 9.480 | 9.590 | 9.590 | 67,700 |
| 2024-10-15 | 9.570 | 9.600 | 9.370 | 9.510 | 9.510 | 89,700 |
| 2024-10-11 | 9.550 | 9.610 | 9.460 | 9.580 | 9.580 | 56,000 |
| 2024-10-10 | 9.750 | 9.780 | 9.460 | 9.590 | 9.590 | 97,700 |
| 2024-10-09 | 9.100 | 9.640 | 9.090 | 9.590 | 9.590 | 177,490 |
| 2024-10-08 | 9.080 | 9.430 | 9.020 | 9.250 | 9.250 | 270,666 |
| 2024-10-07 | 8.840 | 9.040 | 8.840 | 9.030 | 9.030 | 58,505 |
| 2024-10-04 | 8.850 | 9.050 | 8.720 | 8.970 | 8.970 | 53,400 |
| 2024-10-03 | 8.600 | 8.860 | 8.560 | 8.780 | 8.780 | 46,818 |
| 2024-10-02 | 8.310 | 8.680 | 8.310 | 8.600 | 8.600 | 37,500 |
| 2024-10-01 | 8.800 | 8.800 | 8.450 | 8.500 | 8.500 | 33,300 |
| 2024-09-30 | 8.560 | 8.820 | 8.560 | 8.820 | 8.820 | 36,800 |
| 2024-09-27 | 8.640 | 8.640 | 8.470 | 8.510 | 8.510 | 69,300 |
| 2024-09-26 | 8.510 | 8.800 | 8.510 | 8.670 | 8.670 | 53,400 |
| 2024-09-25 | 8.340 | 8.640 | 8.300 | 8.540 | 8.540 | 47,700 |
| 2024-09-24 | 8.660 | 8.670 | 8.390 | 8.410 | 8.410 | 41,700 |
| 2024-09-23 | 8.700 | 8.780 | 8.550 | 8.650 | 8.650 | 82,900 |
| 2024-09-20 | 8.970 | 8.970 | 8.760 | 8.770 | 8.770 | 39,700 |
| 2024-09-19 | 8.960 | 9.050 | 8.840 | 8.990 | 8.990 | 66,800 |
| 2024-09-18 | 9.000 | 9.050 | 8.890 | 8.930 | 8.930 | 107,600 |
| 2024-09-17 | 8.800 | 9.090 | 8.750 | 9.000 | 9.000 | 142,500 |
| 2024-09-16 | 8.940 | 8.940 | 8.550 | 8.780 | 8.780 | 158,600 |
| 2024-09-13 | 8.830 | 8.960 | 8.520 | 8.690 | 8.690 | 137,900 |
| 2024-09-12 | 8.260 | 8.930 | 8.260 | 8.840 | 8.840 | 141,600 |
| 2024-09-11 | 8.010 | 8.300 | 7.970 | 8.300 | 8.300 | 72,200 |
| 2024-09-10 | 8.020 | 8.050 | 7.880 | 8.050 | 8.050 | 28,200 |
| 2024-09-09 | 7.730 | 8.140 | 7.680 | 8.070 | 8.070 | 70,100 |
| 2024-09-06 | 7.790 | 7.880 | 7.620 | 7.700 | 7.700 | 58,300 |
| 2024-09-05 | 8.020 | 8.070 | 7.790 | 7.920 | 7.920 | 61,900 |
| 2024-09-04 | 7.960 | 8.000 | 7.910 | 7.980 | 7.980 | 19,500 |
| 2024-09-03 | 8.010 | 8.120 | 7.890 | 7.960 | 7.960 | 100,800 |
| 2024-08-30 | 8.410 | 8.410 | 8.020 | 8.020 | 8.020 | 58,900 |
| 2024-08-29 | 8.400 | 8.400 | 8.160 | 8.340 | 8.340 | 38,300 |
| 2024-08-28 | 8.450 | 8.470 | 8.120 | 8.170 | 8.170 | 76,400 |
| 2024-08-27 | 8.600 | 8.600 | 8.440 | 8.520 | 8.520 | 22,000 |
| 2024-08-26 | 8.510 | 8.640 | 8.510 | 8.600 | 8.600 | 41,800 |
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.