Vitalist Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.700	0.710	0.680	0.710	0.710	3,000
2026-04-22	0.700	0.700	0.680	0.680	0.680	2,000
2026-04-21	0.700	0.720	0.640	0.680	0.680	8,000
2026-04-20	0.750	0.750	0.750	0.750	0.750	1,000
2026-04-17	0.600	0.680	0.600	0.680	0.680	6,000
2026-04-16	0.540	0.540	0.540	0.540	0.540	0
2026-04-15	0.570	0.570	0.450	0.540	0.540	9,181
2026-04-14	0.580	0.580	0.580	0.580	0.580	1,000
2026-04-13	0.430	0.430	0.430	0.430	0.430	0
2026-04-10	0.430	0.430	0.430	0.430	0.430	0
2026-04-09	0.430	0.430	0.430	0.430	0.430	3,000
2026-04-08	0.430	0.430	0.425	0.425	0.425	3,000
2026-04-07	0.430	0.430	0.425	0.425	0.425	2,005
2026-04-06	0.410	0.430	0.410	0.430	0.430	12,500
2026-04-02	0.430	0.430	0.430	0.430	0.430	7,000
2026-04-01	0.420	0.420	0.410	0.420	0.420	12,500
2026-03-31	0.430	0.460	0.410	0.410	0.410	17,505
2026-03-30	0.520	0.520	0.375	0.430	0.430	70,348
2026-03-27	0.580	0.580	0.530	0.550	0.550	17,000
2026-03-26	0.560	0.560	0.560	0.560	0.560	0
2026-03-25	0.600	0.600	0.560	0.560	0.560	5,500
2026-03-24	0.600	0.600	0.600	0.600	0.600	2,000
2026-03-23	0.590	0.600	0.580	0.600	0.600	2,000
2026-03-20	0.600	0.620	0.590	0.610	0.610	6,500
2026-03-19	0.600	0.600	0.580	0.600	0.600	18,000
2026-03-18	0.580	0.580	0.580	0.580	0.580	0
2026-03-17	0.640	0.640	0.580	0.580	0.580	8,575
2026-03-16	0.660	0.660	0.640	0.640	0.640	4,500
2026-03-13	0.700	0.700	0.680	0.680	0.680	4,000
2026-03-12	0.780	0.780	0.730	0.750	0.750	4,000
2026-03-11	0.750	0.750	0.730	0.750	0.750	5,000
2026-03-10	0.780	0.800	0.780	0.790	0.790	3,000
2026-03-09	0.780	0.780	0.780	0.780	0.780	1,000
2026-03-06	0.810	0.810	0.810	0.810	0.810	1,001
2026-03-05	0.820	0.820	0.780	0.780	0.780	4,000
2026-03-04	0.800	0.850	0.780	0.780	0.780	6,000
2026-03-03	0.900	0.900	0.750	0.800	0.800	15,500
2026-03-02	0.900	0.900	0.900	0.900	0.900	1,000
2026-02-27	0.910	0.910	0.910	0.910	0.910	1,000
2026-02-26	0.920	0.920	0.890	0.890	0.890	2,000
2026-02-25	0.970	0.970	0.890	0.890	0.890	9,000
2026-02-24	0.960	0.960	0.930	0.930	0.930	5,000
2026-02-23	0.940	0.960	0.850	0.930	0.930	8,000
2026-02-20	0.930	0.950	0.900	0.900	0.900	3,000
2026-02-19	0.940	0.940	0.930	0.930	0.930	2,000
2026-02-18	0.930	0.950	0.930	0.950	0.950	2,005
2026-02-17	1.020	1.020	0.950	0.950	0.950	9,105
2026-02-13	1.000	1.000	1.000	1.000	1.000	700
2026-02-12	1.000	1.000	1.000	1.000	1.000	1,010
2026-02-11	1.000	1.000	0.940	0.940	0.940	5,000
2026-02-10	0.840	0.840	0.840	0.840	0.840	0
2026-02-09	0.880	0.880	0.840	0.840	0.840	6,010
2026-02-06	0.880	0.880	0.780	0.830	0.830	7,000
2026-02-05	0.880	0.880	0.800	0.800	0.800	6,000
2026-02-04	0.870	0.870	0.870	0.870	0.870	0
2026-02-03	0.870	0.870	0.870	0.870	0.870	1,000
2026-02-02	0.880	0.880	0.880	0.880	0.880	1,014
2026-01-30	0.880	0.880	0.880	0.880	0.880	1,000
2026-01-29	0.880	0.880	0.850	0.850	0.850	6,075
2026-01-28	0.870	0.900	0.870	0.900	0.900	2,000

← NewerPage 3 of 21 · 1,256 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.