Vanta Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.385	0.385	0.385	0.385	3.850	0
2025-05-12	0.385	0.385	0.385	0.385	3.850	905
2025-05-09	0.360	0.360	0.360	0.360	3.600	0
2025-05-08	0.360	0.360	0.360	0.360	3.600	0
2025-05-07	0.360	0.360	0.360	0.360	3.600	0
2025-05-06	0.360	0.360	0.360	0.360	3.600	56
2025-05-05	0.320	0.355	0.320	0.355	3.550	172
2025-05-02	0.360	0.360	0.360	0.360	3.600	0
2025-05-01	0.380	0.380	0.360	0.360	3.600	150
2025-04-30	0.380	0.380	0.380	0.380	3.800	100
2025-04-29	0.390	0.390	0.390	0.390	3.900	50
2025-04-28	0.390	0.390	0.390	0.390	3.900	0
2025-04-25	0.390	0.390	0.390	0.390	3.900	0
2025-04-24	0.390	0.390	0.390	0.390	3.900	250
2025-04-23	0.400	0.400	0.400	0.400	4.000	150
2025-04-22	0.420	0.420	0.400	0.400	4.000	300
2025-04-21	0.400	0.400	0.400	0.400	4.000	0
2025-04-17	0.400	0.400	0.400	0.400	4.000	550
2025-04-16	0.300	0.410	0.300	0.400	4.000	1,300
2025-04-15	0.400	0.400	0.400	0.400	4.000	0
2025-04-14	0.400	0.400	0.400	0.400	4.000	0
2025-04-11	0.420	0.420	0.400	0.400	4.000	150
2025-04-10	0.400	0.420	0.400	0.420	4.200	4,705
2025-04-09	0.400	0.450	0.395	0.420	4.200	4,650
2025-04-08	0.395	0.420	0.395	0.420	4.200	1,450
2025-04-07	0.400	0.430	0.395	0.400	4.000	899
2025-04-04	0.450	0.450	0.440	0.440	4.400	150
2025-04-03	0.470	0.470	0.470	0.470	4.700	0
2025-04-02	0.470	0.470	0.470	0.470	4.700	100
2025-04-01	0.460	0.460	0.460	0.460	4.600	0
2025-03-31	0.440	0.460	0.420	0.460	4.600	6,605
2025-03-28	0.455	0.465	0.365	0.440	4.400	2,057
2025-03-27	0.440	0.440	0.440	0.440	4.400	0
2025-03-26	0.440	0.440	0.440	0.440	4.400	0
2025-03-25	0.440	0.440	0.440	0.440	4.400	0
2025-03-24	0.450	0.450	0.440	0.440	4.400	100
2025-03-21	0.480	0.480	0.465	0.470	4.700	1,902
2025-03-20	0.480	0.480	0.470	0.470	4.700	847
2025-03-19	0.450	0.450	0.450	0.450	4.500	0
2025-03-18	0.470	0.470	0.450	0.450	4.500	1,150
2025-03-17	0.500	0.500	0.470	0.470	4.700	600
2025-03-14	0.470	0.475	0.470	0.475	4.750	321
2025-03-13	0.470	0.470	0.470	0.470	4.700	0
2025-03-12	0.520	0.530	0.465	0.470	4.700	2,175
2025-03-11	0.530	0.530	0.530	0.530	5.300	600
2025-03-10	0.490	0.490	0.490	0.490	4.900	0
2025-03-07	0.495	0.495	0.450	0.490	4.900	1,202
2025-03-06	0.480	0.480	0.460	0.460	4.600	150
2025-03-05	0.490	0.500	0.490	0.500	5.000	522
2025-03-04	0.570	0.570	0.485	0.485	4.850	949
2025-03-03	0.590	0.590	0.590	0.590	5.900	0
2025-02-28	0.540	0.590	0.540	0.590	5.900	282
2025-02-27	0.520	0.540	0.500	0.540	5.400	1,407
2025-02-26	0.530	0.540	0.520	0.540	5.400	1,103
2025-02-25	0.540	0.540	0.540	0.540	5.400	250
2025-02-24	0.580	0.580	0.540	0.540	5.400	450
2025-02-21	0.580	0.580	0.580	0.580	5.800	0
2025-02-20	0.600	0.600	0.580	0.580	5.800	900
2025-02-19	0.580	0.580	0.580	0.580	5.800	0
2025-02-18	0.580	0.580	0.580	0.580	5.800	0

← NewerPage 7 of 21 · 1,257 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.