Vitalist Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.690	0.690	0.690	0.690	0.690	0
2026-10-14	0.690	0.690	0.690	0.690	0.690	0
2026-10-13	0.690	0.690	0.690	0.690	0.690	1,000
2026-10-09	0.680	0.680	0.680	0.680	0.680	0
2026-10-08	0.720	0.720	0.680	0.680	0.680	3,017
2026-10-07	0.720	0.720	0.720	0.720	0.720	1,000
2026-10-06	0.720	0.720	0.680	0.680	0.680	2,000
2026-10-05	0.730	0.730	0.700	0.700	0.700	2,596
2026-10-02	0.650	0.650	0.650	0.650	0.650	0
2026-10-01	0.700	0.700	0.650	0.650	0.650	3,000
2026-09-30	0.640	0.640	0.600	0.600	0.600	4,500
2026-09-29	0.690	0.690	0.600	0.640	0.640	18,002
2026-09-28	0.700	0.700	0.700	0.700	0.700	1,000
2026-09-25	0.680	0.680	0.680	0.680	0.680	0
2026-09-24	0.680	0.680	0.680	0.680	0.680	500
2026-09-23	0.680	0.680	0.680	0.680	0.680	1,000
2026-09-22	0.720	0.720	0.640	0.650	0.650	6,102
2026-09-21	0.740	0.760	0.600	0.760	0.760	14,500
2026-09-18	0.750	0.750	0.640	0.700	0.700	6,510
2026-09-17	0.750	0.750	0.750	0.750	0.750	1,000
2026-09-16	0.750	0.750	0.690	0.710	0.710	6,000
2026-09-15	0.750	0.750	0.750	0.750	0.750	0
2026-09-14	0.760	0.760	0.750	0.750	0.750	1,500
2026-09-11	0.750	0.750	0.750	0.750	0.750	500
2026-09-10	0.750	0.750	0.670	0.670	0.670	2,000
2026-09-09	0.650	0.670	0.650	0.670	0.670	1,000
2026-09-08	0.580	0.580	0.580	0.580	0.580	0
2026-09-04	0.580	0.580	0.580	0.580	0.580	0
2026-09-03	0.580	0.580	0.580	0.580	0.580	500
2026-09-02	0.560	0.560	0.560	0.560	0.560	0
2026-09-01	0.560	0.560	0.560	0.560	0.560	1,000
2026-08-31	0.470	0.470	0.470	0.470	0.470	0
2026-08-28	0.470	0.470	0.470	0.470	0.470	0
2026-08-27	0.470	0.470	0.470	0.470	0.470	0
2026-08-26	0.470	0.470	0.470	0.470	0.470	0
2026-08-25	0.550	0.550	0.470	0.470	0.470	3,000
2026-08-24	0.560	0.560	0.560	0.560	0.560	1,000
2026-08-21	0.500	0.500	0.500	0.500	0.500	0
2026-08-20	0.500	0.500	0.500	0.500	0.500	0
2026-08-19	0.550	0.550	0.500	0.500	0.500	2,500
2026-08-18	0.610	0.610	0.540	0.540	0.540	3,000
2026-08-17	0.650	0.650	0.530	0.530	0.530	4,000
2026-08-14	0.730	0.730	0.530	0.530	0.530	16,280
2026-08-13	0.720	0.720	0.720	0.720	0.720	0
2026-08-12	0.720	0.720	0.720	0.720	0.720	1,000
2026-08-11	0.680	0.690	0.660	0.660	0.660	4,160
2026-08-10	0.730	0.730	0.730	0.730	0.730	1,000
2026-08-07	0.640	0.660	0.620	0.660	0.660	3,000
2026-08-06	0.660	0.660	0.650	0.650	0.650	3,000
2026-08-05	0.630	0.630	0.630	0.630	0.630	1,000
2026-08-04	0.650	0.650	0.630	0.630	0.630	2,000
2026-07-31	0.730	0.730	0.600	0.600	0.600	12,076
2026-07-30	0.730	0.730	0.730	0.730	0.730	0
2026-07-29	0.710	0.730	0.710	0.730	0.730	2,300
2026-07-28	0.710	0.710	0.690	0.690	0.690	1,500
2026-07-27	0.690	0.710	0.690	0.710	0.710	1,000
2026-07-24	0.710	0.710	0.710	0.710	0.710	1,000
2026-07-23	0.680	0.680	0.640	0.640	0.640	1,500
2026-07-22	0.720	0.720	0.650	0.650	0.650	3,000
2026-07-21	0.750	0.750	0.650	0.650	0.650	3,500

Page 1 of 3 · 123 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.