Vitalist Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.620	0.620	0.620	0.620	0.620	0
2025-02-11	0.630	0.630	0.620	0.620	0.620	1,000
2025-02-10	0.580	0.580	0.580	0.580	0.580	0
2025-02-07	0.600	0.600	0.580	0.580	0.580	1,200
2025-02-06	0.620	0.620	0.620	0.620	0.620	0
2025-02-05	0.620	0.620	0.620	0.620	0.620	0
2025-02-04	0.620	0.620	0.620	0.620	0.620	500
2025-02-03	0.600	0.600	0.600	0.600	0.600	0
2025-01-31	0.620	0.620	0.580	0.600	0.600	2,500
2025-01-30	0.620	0.620	0.620	0.620	0.620	500
2025-01-29	0.620	0.620	0.600	0.600	0.600	1,000
2025-01-28	0.620	0.620	0.620	0.620	0.620	500
2025-01-27	0.630	0.630	0.630	0.630	0.630	500
2025-01-24	0.630	0.630	0.630	0.630	0.630	500
2025-01-23	0.630	0.630	0.630	0.630	0.630	500
2025-01-22	0.630	0.630	0.630	0.630	0.630	500
2025-01-21	0.630	0.630	0.630	0.630	0.630	500
2025-01-20	0.650	0.650	0.580	0.630	0.630	2,500
2025-01-17	0.600	0.600	0.600	0.600	0.600	0
2025-01-16	0.650	0.650	0.550	0.600	0.600	3,000
2025-01-15	0.640	0.640	0.640	0.640	0.640	0
2025-01-14	0.640	0.640	0.640	0.640	0.640	0
2025-01-13	0.640	0.640	0.640	0.640	0.640	500
2025-01-10	0.650	0.650	0.650	0.650	0.650	500
2025-01-09	0.650	0.650	0.650	0.650	0.650	1,500
2025-01-08	0.650	0.650	0.650	0.650	0.650	1,000
2025-01-07	0.670	0.670	0.620	0.620	0.620	1,600
2025-01-06	0.700	0.700	0.700	0.700	0.700	500
2025-01-03	0.730	0.730	0.730	0.730	0.730	0
2025-01-02	0.730	0.730	0.730	0.730	0.730	0
2024-12-31	0.650	0.730	0.650	0.730	0.730	3,250
2024-12-30	0.620	0.620	0.620	0.620	0.620	500
2024-12-27	0.500	0.500	0.500	0.500	0.500	0
2024-12-24	0.500	0.500	0.500	0.500	0.500	0
2024-12-23	0.500	0.500	0.500	0.500	0.500	0
2024-12-20	0.500	0.500	0.500	0.500	0.500	2,500
2024-12-19	0.550	0.550	0.500	0.500	0.500	1,500
2024-12-18	0.760	0.760	0.450	0.500	0.500	9,500
2024-12-17	0.700	0.700	0.500	0.500	0.500	3,500
2024-12-16	0.600	0.600	0.470	0.540	0.540	11,964
2024-12-13	0.680	0.680	0.680	0.680	0.680	0
2024-12-12	0.680	0.680	0.680	0.680	0.680	0
2024-12-11	0.690	0.690	0.680	0.680	0.680	1,310
2024-12-10	0.680	0.690	0.650	0.690	0.690	1,500
2024-12-09	0.700	0.700	0.700	0.700	0.700	0
2024-12-06	0.750	0.750	0.700	0.700	0.700	1,000
2024-12-05	0.700	0.700	0.700	0.700	0.700	0
2024-12-04	0.700	0.700	0.700	0.700	0.700	1,400
2024-12-03	0.750	0.750	0.600	0.730	0.730	24,025
2024-12-02	0.800	0.800	0.750	0.750	0.750	2,000
2024-11-29	0.840	0.840	0.800	0.800	0.800	4,500
2024-11-28	0.800	0.800	0.800	0.800	0.800	1,050
2024-11-27	0.800	0.800	0.800	0.800	0.800	525
2024-11-26	0.650	0.700	0.500	0.700	0.700	13,500
2024-11-25	0.650	0.650	0.510	0.510	0.510	2,000
2024-11-22	0.550	0.550	0.550	0.550	0.550	0
2024-11-21	0.800	0.800	0.500	0.550	0.550	9,192
2024-11-20	0.900	0.900	0.800	0.800	0.800	7,600
2024-11-19	0.900	0.900	0.890	0.890	0.890	2,000
2024-11-18	0.950	0.950	0.910	0.910	0.910	1,605

← NewerPage 8 of 21 · 1,252 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.