Vitalist Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.740	0.740	0.650	0.650	0.650	2,000
2026-07-17	0.650	0.650	0.650	0.650	0.650	0
2026-07-16	0.650	0.650	0.650	0.650	0.650	1,700
2026-07-15	0.680	0.680	0.680	0.680	0.680	1,000
2026-07-14	0.670	0.670	0.670	0.670	0.670	1,000
2026-07-13	0.740	0.740	0.680	0.680	0.680	1,500
2026-07-10	0.740	0.740	0.740	0.740	0.740	500
2026-07-09	0.730	0.730	0.730	0.730	0.730	500
2026-07-08	0.710	0.710	0.650	0.650	0.650	4,000
2026-07-07	0.760	0.760	0.620	0.680	0.680	9,360
2026-07-06	0.730	0.730	0.730	0.730	0.730	0
2026-07-03	0.730	0.730	0.730	0.730	0.730	1,673
2026-07-02	0.710	0.740	0.710	0.740	0.740	2,870
2026-06-30	0.880	0.880	0.640	0.720	0.720	17,000
2026-06-29	0.880	0.880	0.810	0.810	0.810	3,000
2026-06-26	0.910	0.910	0.810	0.810	0.810	5,000
2026-06-25	0.900	0.900	0.870	0.870	0.870	4,000
2026-06-24	0.880	0.880	0.800	0.800	0.800	3,000
2026-06-23	0.880	0.880	0.780	0.800	0.800	6,000
2026-06-22	0.900	0.900	0.830	0.880	0.880	6,500
2026-06-19	0.860	0.860	0.860	0.860	0.860	0
2026-06-18	0.910	0.910	0.860	0.860	0.860	7,000
2026-06-17	0.850	0.900	0.800	0.870	0.870	5,500
2026-06-16	0.880	0.900	0.840	0.900	0.900	8,500
2026-06-15	0.810	0.940	0.810	0.880	0.880	16,173
2026-06-12	0.760	0.800	0.700	0.700	0.700	6,000
2026-06-11	0.765	0.880	0.765	0.850	0.850	12,220
2026-06-10	0.650	0.680	0.620	0.680	0.680	6,500
2026-06-09	0.640	0.660	0.630	0.630	0.630	4,000
2026-06-08	0.630	0.630	0.630	0.630	0.630	0
2026-06-05	0.630	0.630	0.630	0.630	0.630	0
2026-06-04	0.630	0.630	0.630	0.630	0.630	1,000
2026-06-03	0.640	0.640	0.610	0.630	0.630	4,000
2026-06-02	0.640	0.640	0.640	0.640	0.640	2,050
2026-06-01	0.650	0.650	0.650	0.650	0.650	1,000
2026-05-29	0.650	0.650	0.650	0.650	0.650	2,000
2026-05-28	0.640	0.640	0.610	0.610	0.610	4,000
2026-05-27	0.650	0.650	0.650	0.650	0.650	2,000
2026-05-26	0.650	0.650	0.610	0.610	0.610	3,000
2026-05-25	0.640	0.640	0.600	0.600	0.600	4,500
2026-05-22	0.640	0.640	0.550	0.580	0.580	7,702
2026-05-21	0.650	0.650	0.600	0.600	0.600	2,000
2026-05-20	0.650	0.650	0.600	0.600	0.600	3,000
2026-05-19	0.700	0.700	0.480	0.600	0.600	34,797
2026-05-15	0.680	0.680	0.680	0.680	0.680	1,099
2026-05-14	0.700	0.700	0.680	0.680	0.680	3,000
2026-05-13	0.690	0.690	0.690	0.690	0.690	737
2026-05-12	0.690	0.690	0.690	0.690	0.690	500
2026-05-11	0.700	0.700	0.680	0.680	0.680	2,000
2026-05-08	0.680	0.680	0.680	0.680	0.680	2,000
2026-05-07	0.690	0.690	0.690	0.690	0.690	0
2026-05-06	0.700	0.700	0.690	0.690	0.690	2,000
2026-05-05	0.700	0.700	0.700	0.700	0.700	0
2026-05-04	0.700	0.700	0.700	0.700	0.700	0
2026-05-01	0.700	0.700	0.700	0.700	0.700	1,000
2026-04-30	0.700	0.710	0.650	0.710	0.710	2,500
2026-04-29	0.700	0.700	0.650	0.650	0.650	3,000
2026-04-28	0.710	0.710	0.680	0.710	0.710	3,000
2026-04-27	0.710	0.720	0.650	0.650	0.650	7,000
2026-04-24	0.700	0.710	0.670	0.710	0.710	3,000

← NewerPage 2 of 5 · 249 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.