Vitalist Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-10-29 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 2,200 |
| 2025-10-28 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,300 |
| 2025-10-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-10-24 | 1.110 | 1.110 | 1.020 | 1.020 | 1.020 | 2,200 |
| 2025-10-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-10-22 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 400 |
| 2025-10-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-10-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-10-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2025-10-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-10-15 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,035 |
| 2025-10-14 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 4,000 |
| 2025-10-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2025-10-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2025-10-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-10-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 950 |
| 2025-10-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 194 |
| 2025-09-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-09-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-09-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-09-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2025-09-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-09-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 400 |
| 2025-09-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-09-19 | 1.110 | 1.150 | 0.930 | 1.150 | 1.150 | 5,400 |
| 2025-09-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-09-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-09-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-09-15 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 1,300 |
| 2025-09-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 500 |
| 2025-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 400 |
| 2025-09-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-09-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-09-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,010 |
| 2025-09-05 | 1.170 | 1.170 | 1.040 | 1.040 | 1.040 | 3,102 |
| 2025-09-04 | 1.320 | 1.320 | 1.150 | 1.150 | 1.150 | 4,397 |
| 2025-09-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-09-02 | 1.250 | 1.440 | 1.250 | 1.330 | 1.330 | 6,580 |
| 2025-08-29 | 1.110 | 1.250 | 1.110 | 1.250 | 1.250 | 10,909 |
| 2025-08-28 | 0.800 | 1.050 | 0.800 | 1.050 | 1.050 | 16,000 |
| 2025-08-27 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 3,789 |
| 2025-08-26 | 0.790 | 0.820 | 0.790 | 0.820 | 0.820 | 2,574 |
| 2025-08-25 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 10,560 |
| 2025-08-22 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 1,000 |
| 2025-08-21 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-08-20 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-08-19 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 1,000 |
| 2025-08-18 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2025-08-15 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2025-08-14 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 2,500 |
| 2025-08-13 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 500 |
| 2025-08-12 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 2,500 |
| 2025-08-11 | 0.740 | 0.770 | 0.740 | 0.770 | 0.770 | 4,000 |
| 2025-08-08 | 0.730 | 0.730 | 0.720 | 0.730 | 0.730 | 3,000 |
| 2025-08-07 | 0.720 | 0.740 | 0.720 | 0.740 | 0.740 | 2,500 |
| 2025-08-06 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
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.