Vanta Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 2,310 |
| 2026-07-22 | 1.000 | 1.100 | 0.920 | 1.100 | 1.100 | 5,601 |
| 2026-07-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2026-07-20 | 1.000 | 1.000 | 0.910 | 0.910 | 0.910 | 600 |
| 2026-07-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-07-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-07-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,050 |
| 2026-07-14 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 600 |
| 2026-07-13 | 1.150 | 1.150 | 1.070 | 1.150 | 1.150 | 5,000 |
| 2026-07-10 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 1,500 |
| 2026-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,700 |
| 2026-07-08 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 18,100 |
| 2026-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-07-06 | 1.220 | 1.240 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2026-07-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2026-07-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 200 |
| 2026-06-30 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 1,100 |
| 2026-06-29 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 801 |
| 2026-06-26 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 2,170 |
| 2026-06-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 400 |
| 2026-06-24 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 500 |
| 2026-06-23 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 1,300 |
| 2026-06-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-06-19 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 400 |
| 2026-06-18 | 1.350 | 1.450 | 1.350 | 1.400 | 1.400 | 4,300 |
| 2026-06-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 202 |
| 2026-06-16 | 1.390 | 1.430 | 1.370 | 1.370 | 1.370 | 2,659 |
| 2026-06-15 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 702 |
| 2026-06-12 | 1.400 | 1.420 | 1.280 | 1.320 | 1.320 | 14,400 |
| 2026-06-11 | 1.420 | 1.420 | 1.340 | 1.420 | 1.420 | 2,562 |
| 2026-06-10 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 4,100 |
| 2026-06-09 | 1.280 | 1.450 | 1.250 | 1.450 | 1.450 | 13,528 |
| 2026-06-08 | 1.200 | 1.320 | 1.150 | 1.300 | 1.300 | 6,355 |
| 2026-06-05 | 0.950 | 1.250 | 0.950 | 1.200 | 1.200 | 12,069 |
| 2026-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,140 |
| 2026-06-02 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,501 |
| 2026-06-01 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 1,250 |
| 2026-05-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-05-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-05-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-05-26 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 300 |
| 2026-05-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-22 | 0.950 | 1.180 | 0.950 | 1.000 | 1.000 | 5,000 |
| 2026-05-21 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 2,000 |
| 2026-05-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 502 |
| 2026-05-19 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 1,100 |
| 2026-05-15 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 1,000 |
| 2026-05-14 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 800 |
| 2026-05-13 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2026-05-12 | 0.890 | 0.900 | 0.760 | 0.760 | 0.760 | 10,210 |
| 2026-05-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-05-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-05-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-05-06 | 0.890 | 0.900 | 0.760 | 0.900 | 0.900 | 3,000 |
| 2026-05-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 503 |
| 2026-05-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-05-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-04-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 502 |
| 2026-04-29 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 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.