Vanta Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 342 |
| 2024-03-01 | 1.200 | 1.250 | 1.200 | 1.250 | 12.500 | 38 |
| 2024-02-29 | 1.220 | 1.220 | 1.190 | 1.190 | 11.900 | 544 |
| 2024-02-28 | 1.410 | 1.410 | 1.200 | 1.200 | 12.000 | 490 |
| 2024-02-27 | 1.490 | 1.490 | 1.400 | 1.450 | 14.500 | 201 |
| 2024-02-26 | 1.250 | 1.300 | 1.200 | 1.200 | 12.000 | 175 |
| 2024-02-23 | 0.800 | 1.000 | 0.800 | 1.000 | 10.000 | 308 |
| 2024-02-22 | 0.030 | 0.050 | 0.030 | 0.050 | 10.000 | 1,148 |
| 2024-02-21 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 0 |
| 2024-02-20 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 0 |
| 2024-02-16 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 40 |
| 2024-02-15 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 0 |
| 2024-02-14 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 0 |
| 2024-02-13 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 55 |
| 2024-02-12 | 0.050 | 0.050 | 0.050 | 0.050 | 10.000 | 12 |
| 2024-02-09 | 0.040 | 0.045 | 0.040 | 0.045 | 9.000 | 31 |
| 2024-02-08 | 0.050 | 0.050 | 0.050 | 0.050 | 10.000 | 100 |
| 2024-02-07 | 0.045 | 0.045 | 0.045 | 0.045 | 9.000 | 0 |
| 2024-02-06 | 0.045 | 0.045 | 0.045 | 0.045 | 9.000 | 205 |
| 2024-02-05 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 61 |
| 2024-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 9 |
| 2024-02-01 | 0.040 | 0.040 | 0.030 | 0.030 | 6.000 | 74 |
| 2024-01-31 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 474 |
| 2024-01-30 | 0.030 | 0.040 | 0.030 | 0.040 | 8.000 | 88 |
| 2024-01-29 | 0.035 | 0.040 | 0.035 | 0.040 | 8.000 | 180 |
| 2024-01-26 | 0.030 | 0.035 | 0.030 | 0.030 | 6.000 | 551 |
| 2024-01-25 | 0.040 | 0.040 | 0.030 | 0.035 | 7.000 | 740 |
| 2024-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 590 |
| 2024-01-23 | 0.045 | 0.045 | 0.045 | 0.045 | 9.000 | 70 |
| 2024-01-22 | 0.045 | 0.045 | 0.045 | 0.045 | 9.000 | 506 |
| 2024-01-19 | 0.053 | 0.053 | 0.050 | 0.050 | 10.000 | 348 |
| 2024-01-18 | 0.050 | 0.053 | 0.050 | 0.053 | 10.500 | 121 |
| 2024-01-17 | 0.050 | 0.050 | 0.050 | 0.050 | 10.000 | 479 |
| 2024-01-16 | 0.050 | 0.050 | 0.050 | 0.050 | 10.000 | 7 |
| 2024-01-15 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 295 |
| 2024-01-12 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 145 |
| 2024-01-11 | 0.055 | 0.060 | 0.055 | 0.060 | 12.000 | 739 |
| 2024-01-10 | 0.065 | 0.065 | 0.065 | 0.065 | 13.000 | 0 |
| 2024-01-09 | 0.060 | 0.065 | 0.060 | 0.065 | 13.000 | 54 |
| 2024-01-08 | 0.075 | 0.075 | 0.060 | 0.060 | 12.000 | 85 |
| 2024-01-05 | 0.060 | 0.070 | 0.060 | 0.070 | 14.000 | 340 |
| 2024-01-04 | 0.070 | 0.070 | 0.070 | 0.070 | 14.000 | 160 |
| 2024-01-03 | 0.070 | 0.070 | 0.070 | 0.070 | 14.000 | 0 |
| 2024-01-02 | 0.070 | 0.070 | 0.070 | 0.070 | 14.000 | 25 |
| 2023-12-29 | 0.060 | 0.060 | 0.060 | 0.060 | 12.000 | 387 |
| 2023-12-28 | 0.055 | 0.055 | 0.055 | 0.055 | 11.000 | 121 |
| 2023-12-27 | 0.090 | 0.090 | 0.040 | 0.040 | 8.000 | 738 |
| 2023-12-22 | 0.050 | 0.060 | 0.050 | 0.055 | 11.000 | 127 |
| 2023-12-21 | 0.060 | 0.065 | 0.050 | 0.050 | 10.000 | 384 |
| 2023-12-20 | 0.010 | 0.015 | 0.010 | 0.010 | 20.000 | 302 |
| 2023-12-19 | 0.010 | 0.010 | 0.010 | 0.010 | 20.000 | 6 |
| 2023-12-18 | 0.015 | 0.020 | 0.010 | 0.015 | 30.000 | 641 |
| 2023-12-15 | 0.020 | 0.020 | 0.020 | 0.020 | 40.000 | 13 |
| 2023-12-14 | 0.020 | 0.020 | 0.020 | 0.020 | 40.000 | 3 |
| 2023-12-13 | 0.015 | 0.020 | 0.015 | 0.020 | 40.000 | 70 |
| 2023-12-12 | 0.020 | 0.020 | 0.020 | 0.020 | 40.000 | 153 |
| 2023-12-11 | 0.020 | 0.020 | 0.020 | 0.020 | 40.000 | 64 |
| 2023-12-08 | 0.025 | 0.025 | 0.025 | 0.025 | 50.000 | 16 |
| 2023-12-07 | 0.025 | 0.030 | 0.020 | 0.025 | 50.000 | 47 |
| 2023-12-06 | 0.025 | 0.025 | 0.020 | 0.020 | 40.000 | 5 |
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.