Vitalhub Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.320 | 7.440 | 7.240 | 7.420 | 7.420 | 51,658 |
| 2026-10-16 | 7.590 | 7.680 | 7.280 | 7.280 | 7.280 | 88,440 |
| 2026-10-15 | 7.170 | 7.600 | 7.100 | 7.580 | 7.580 | 197,500 |
| 2026-10-14 | 7.580 | 7.730 | 7.280 | 7.290 | 7.290 | 263,100 |
| 2026-10-13 | 7.200 | 7.690 | 7.140 | 7.670 | 7.670 | 479,100 |
| 2026-10-09 | 7.180 | 7.270 | 7.170 | 7.200 | 7.200 | 123,000 |
| 2026-10-08 | 7.150 | 7.250 | 7.110 | 7.170 | 7.170 | 108,900 |
| 2026-10-07 | 7.300 | 7.330 | 7.145 | 7.250 | 7.250 | 244,900 |
| 2026-10-06 | 7.490 | 7.550 | 7.360 | 7.370 | 7.370 | 202,600 |
| 2026-10-05 | 7.390 | 7.660 | 7.390 | 7.490 | 7.490 | 389,800 |
| 2026-10-02 | 7.800 | 7.800 | 7.460 | 7.500 | 7.500 | 176,100 |
| 2026-10-01 | 7.500 | 7.710 | 7.480 | 7.530 | 7.530 | 168,500 |
| 2026-09-30 | 7.310 | 7.560 | 7.310 | 7.510 | 7.510 | 111,900 |
| 2026-09-29 | 7.400 | 7.430 | 7.280 | 7.330 | 7.330 | 71,200 |
| 2026-09-28 | 7.450 | 7.510 | 7.250 | 7.380 | 7.380 | 206,400 |
| 2026-09-25 | 7.410 | 7.580 | 7.390 | 7.580 | 7.580 | 193,900 |
| 2026-09-24 | 7.530 | 7.560 | 7.260 | 7.360 | 7.360 | 180,700 |
| 2026-09-23 | 7.540 | 7.610 | 7.420 | 7.610 | 7.610 | 206,000 |
| 2026-09-22 | 7.560 | 7.590 | 7.450 | 7.540 | 7.540 | 152,800 |
| 2026-09-21 | 7.340 | 7.510 | 7.280 | 7.460 | 7.460 | 78,900 |
| 2026-09-18 | 7.530 | 7.530 | 7.300 | 7.360 | 7.360 | 152,600 |
| 2026-09-17 | 7.530 | 7.560 | 7.370 | 7.540 | 7.540 | 164,700 |
| 2026-09-16 | 7.520 | 7.520 | 7.290 | 7.380 | 7.380 | 142,100 |
| 2026-09-15 | 7.650 | 7.650 | 7.430 | 7.480 | 7.480 | 87,900 |
| 2026-09-14 | 7.460 | 7.730 | 7.400 | 7.660 | 7.660 | 92,400 |
| 2026-09-11 | 7.560 | 7.670 | 7.435 | 7.470 | 7.470 | 77,600 |
| 2026-09-10 | 7.590 | 7.650 | 7.450 | 7.520 | 7.520 | 121,100 |
| 2026-09-09 | 7.940 | 8.100 | 7.550 | 7.560 | 7.560 | 180,100 |
| 2026-09-08 | 8.060 | 8.060 | 7.750 | 7.960 | 7.960 | 274,700 |
| 2026-09-04 | 8.230 | 8.230 | 7.980 | 8.040 | 8.040 | 109,900 |
| 2026-09-03 | 8.190 | 8.280 | 8.140 | 8.230 | 8.230 | 131,700 |
| 2026-09-02 | 8.220 | 8.400 | 8.110 | 8.160 | 8.160 | 92,400 |
| 2026-09-01 | 8.540 | 8.650 | 8.130 | 8.210 | 8.210 | 146,500 |
| 2026-08-31 | 8.610 | 8.700 | 8.385 | 8.600 | 8.600 | 226,300 |
| 2026-08-28 | 8.600 | 8.970 | 8.580 | 8.610 | 8.610 | 347,000 |
| 2026-08-27 | 8.130 | 8.710 | 8.130 | 8.610 | 8.610 | 452,000 |
| 2026-08-26 | 8.000 | 8.140 | 7.900 | 8.110 | 8.110 | 200,700 |
| 2026-08-25 | 7.880 | 7.990 | 7.800 | 7.960 | 7.960 | 153,200 |
| 2026-08-24 | 8.070 | 8.070 | 7.690 | 7.890 | 7.890 | 208,500 |
| 2026-08-21 | 7.930 | 8.080 | 7.820 | 8.070 | 8.070 | 132,900 |
| 2026-08-20 | 7.900 | 8.050 | 7.850 | 7.910 | 7.910 | 201,000 |
| 2026-08-19 | 7.810 | 8.070 | 7.810 | 8.060 | 8.060 | 258,100 |
| 2026-08-18 | 7.810 | 7.860 | 7.700 | 7.730 | 7.730 | 88,000 |
| 2026-08-17 | 7.890 | 7.890 | 7.730 | 7.830 | 7.830 | 172,400 |
| 2026-08-14 | 8.060 | 8.060 | 7.740 | 7.900 | 7.900 | 117,100 |
| 2026-08-13 | 7.510 | 8.010 | 7.510 | 8.010 | 8.010 | 369,700 |
| 2026-08-12 | 7.760 | 7.760 | 7.380 | 7.480 | 7.480 | 161,500 |
| 2026-08-11 | 7.670 | 7.850 | 7.630 | 7.780 | 7.780 | 184,100 |
| 2026-08-10 | 7.880 | 7.910 | 7.540 | 7.660 | 7.660 | 313,000 |
| 2026-08-07 | 7.000 | 7.900 | 6.860 | 7.890 | 7.890 | 774,200 |
| 2026-08-06 | 7.060 | 7.110 | 7.000 | 7.040 | 7.040 | 159,000 |
| 2026-08-05 | 7.160 | 7.190 | 7.020 | 7.090 | 7.090 | 147,800 |
| 2026-08-04 | 6.900 | 7.110 | 6.900 | 7.090 | 7.090 | 225,800 |
| 2026-07-31 | 6.850 | 6.970 | 6.790 | 6.840 | 6.840 | 155,700 |
| 2026-07-30 | 6.940 | 6.950 | 6.745 | 6.930 | 6.930 | 184,900 |
| 2026-07-29 | 6.910 | 7.070 | 6.880 | 6.980 | 6.980 | 128,300 |
| 2026-07-28 | 6.870 | 7.025 | 6.800 | 6.950 | 6.950 | 269,700 |
| 2026-07-27 | 6.680 | 6.920 | 6.620 | 6.850 | 6.850 | 307,800 |
| 2026-07-24 | 6.550 | 6.630 | 6.460 | 6.580 | 6.580 | 357,000 |
| 2026-07-23 | 6.740 | 6.740 | 6.470 | 6.520 | 6.520 | 294,100 |
Page 1 of 5 · 251 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.