Vanta Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.610 | 0.630 | 0.600 | 0.630 | 6.300 | 900 |
| 2024-05-28 | 0.680 | 0.690 | 0.600 | 0.600 | 6.000 | 2,500 |
| 2024-05-27 | 0.650 | 0.695 | 0.650 | 0.695 | 6.950 | 1,364 |
| 2024-05-24 | 0.670 | 0.700 | 0.650 | 0.700 | 7.000 | 600 |
| 2024-05-23 | 0.700 | 0.700 | 0.670 | 0.700 | 7.000 | 1,350 |
| 2024-05-22 | 0.720 | 0.720 | 0.680 | 0.720 | 7.200 | 1,101 |
| 2024-05-21 | 0.780 | 0.780 | 0.700 | 0.700 | 7.000 | 1,026 |
| 2024-05-17 | 0.800 | 0.800 | 0.780 | 0.800 | 8.000 | 270 |
| 2024-05-16 | 0.800 | 0.820 | 0.780 | 0.820 | 8.200 | 1,845 |
| 2024-05-15 | 0.900 | 0.900 | 0.840 | 0.840 | 8.400 | 655 |
| 2024-05-14 | 0.920 | 0.920 | 0.890 | 0.920 | 9.200 | 1,056 |
| 2024-05-13 | 0.960 | 0.960 | 0.880 | 0.950 | 9.500 | 1,640 |
| 2024-05-10 | 1.000 | 1.020 | 0.970 | 0.970 | 9.700 | 2,114 |
| 2024-05-09 | 1.020 | 1.050 | 1.000 | 1.050 | 10.500 | 1,558 |
| 2024-05-08 | 1.040 | 1.080 | 1.000 | 1.080 | 10.800 | 2,520 |
| 2024-05-07 | 1.550 | 1.600 | 1.000 | 1.060 | 10.600 | 3,082 |
| 2024-05-06 | 1.830 | 1.830 | 1.750 | 1.770 | 17.700 | 208 |
| 2024-05-03 | 1.820 | 1.820 | 1.820 | 1.820 | 18.200 | 251 |
| 2024-05-02 | 1.840 | 1.840 | 1.800 | 1.800 | 18.000 | 120 |
| 2024-05-01 | 1.820 | 1.820 | 1.800 | 1.800 | 18.000 | 90 |
| 2024-04-30 | 1.820 | 1.860 | 1.820 | 1.860 | 18.600 | 32 |
| 2024-04-29 | 1.900 | 1.900 | 1.850 | 1.850 | 18.500 | 53 |
| 2024-04-26 | 1.870 | 1.900 | 1.800 | 1.900 | 19.000 | 260 |
| 2024-04-25 | 1.880 | 1.900 | 1.870 | 1.900 | 19.000 | 75 |
| 2024-04-24 | 1.900 | 1.900 | 1.900 | 1.900 | 19.000 | 22 |
| 2024-04-23 | 1.900 | 1.900 | 1.900 | 1.900 | 19.000 | 0 |
| 2024-04-22 | 1.880 | 1.900 | 1.880 | 1.900 | 19.000 | 33 |
| 2024-04-19 | 1.900 | 1.900 | 1.890 | 1.900 | 19.000 | 380 |
| 2024-04-18 | 1.950 | 1.950 | 1.880 | 1.880 | 18.800 | 61 |
| 2024-04-17 | 1.970 | 2.000 | 1.900 | 2.000 | 20.000 | 100 |
| 2024-04-16 | 1.900 | 1.990 | 1.900 | 1.950 | 19.500 | 409 |
| 2024-04-15 | 1.900 | 1.900 | 1.900 | 1.900 | 19.000 | 188 |
| 2024-04-12 | 1.850 | 1.850 | 1.850 | 1.850 | 18.500 | 228 |
| 2024-04-11 | 1.770 | 1.900 | 1.770 | 1.850 | 18.500 | 823 |
| 2024-04-10 | 1.630 | 1.750 | 1.630 | 1.750 | 17.500 | 400 |
| 2024-04-09 | 1.600 | 1.600 | 1.600 | 1.600 | 16.000 | 0 |
| 2024-04-08 | 1.600 | 1.600 | 1.600 | 1.600 | 16.000 | 10 |
| 2024-04-05 | 1.620 | 1.620 | 1.620 | 1.620 | 16.200 | 28 |
| 2024-04-04 | 1.650 | 1.850 | 1.650 | 1.650 | 16.500 | 1,251 |
| 2024-04-03 | 1.530 | 1.740 | 1.530 | 1.610 | 16.100 | 1,214 |
| 2024-04-02 | 1.480 | 1.500 | 1.450 | 1.450 | 14.500 | 402 |
| 2024-04-01 | 1.390 | 1.450 | 1.390 | 1.450 | 14.500 | 142 |
| 2024-03-28 | 1.295 | 1.390 | 1.295 | 1.390 | 13.900 | 298 |
| 2024-03-27 | 1.270 | 1.300 | 1.250 | 1.300 | 13.000 | 210 |
| 2024-03-26 | 1.295 | 1.295 | 1.295 | 1.295 | 12.950 | 0 |
| 2024-03-25 | 1.250 | 1.295 | 1.250 | 1.295 | 12.950 | 22 |
| 2024-03-22 | 1.350 | 1.370 | 1.200 | 1.200 | 12.000 | 974 |
| 2024-03-21 | 1.300 | 1.320 | 1.230 | 1.320 | 13.200 | 270 |
| 2024-03-20 | 1.300 | 1.320 | 1.300 | 1.320 | 13.200 | 190 |
| 2024-03-19 | 1.300 | 1.300 | 1.250 | 1.250 | 12.500 | 32 |
| 2024-03-18 | 1.220 | 1.250 | 1.220 | 1.250 | 12.500 | 406 |
| 2024-03-15 | 1.200 | 1.250 | 1.200 | 1.250 | 12.500 | 540 |
| 2024-03-14 | 1.120 | 1.150 | 1.100 | 1.150 | 11.500 | 182 |
| 2024-03-13 | 1.120 | 1.120 | 1.120 | 1.120 | 11.200 | 109 |
| 2024-03-12 | 1.040 | 1.050 | 1.030 | 1.050 | 10.500 | 270 |
| 2024-03-11 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 51 |
| 2024-03-08 | 1.050 | 1.050 | 0.940 | 1.000 | 10.000 | 693 |
| 2024-03-07 | 1.100 | 1.100 | 1.090 | 1.090 | 10.900 | 168 |
| 2024-03-06 | 1.200 | 1.200 | 1.100 | 1.100 | 11.000 | 738 |
| 2024-03-05 | 1.170 | 1.210 | 1.170 | 1.210 | 12.100 | 242 |
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.