Vanta Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 0 |
| 2025-02-14 | 0.580 | 0.580 | 0.560 | 0.580 | 5.800 | 1,550 |
| 2025-02-13 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 0 |
| 2025-02-12 | 0.600 | 0.600 | 0.580 | 0.580 | 5.800 | 212 |
| 2025-02-11 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 213 |
| 2025-02-10 | 0.600 | 0.600 | 0.580 | 0.600 | 6.000 | 352 |
| 2025-02-07 | 0.590 | 0.600 | 0.590 | 0.600 | 6.000 | 250 |
| 2025-02-06 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 100 |
| 2025-02-05 | 0.620 | 0.620 | 0.620 | 0.620 | 6.200 | 50 |
| 2025-02-04 | 0.620 | 0.620 | 0.620 | 0.620 | 6.200 | 0 |
| 2025-02-03 | 0.630 | 0.630 | 0.620 | 0.620 | 6.200 | 200 |
| 2025-01-31 | 0.620 | 0.650 | 0.600 | 0.650 | 6.500 | 550 |
| 2025-01-30 | 0.640 | 0.640 | 0.570 | 0.620 | 6.200 | 2,349 |
| 2025-01-29 | 0.620 | 0.640 | 0.620 | 0.640 | 6.400 | 467 |
| 2025-01-28 | 0.640 | 0.650 | 0.620 | 0.620 | 6.200 | 201 |
| 2025-01-27 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2025-01-24 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2025-01-23 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 70 |
| 2025-01-22 | 0.630 | 0.650 | 0.620 | 0.650 | 6.500 | 376 |
| 2025-01-21 | 0.650 | 0.650 | 0.600 | 0.650 | 6.500 | 7,502 |
| 2025-01-20 | 0.620 | 0.620 | 0.620 | 0.620 | 6.200 | 100 |
| 2025-01-17 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 600 |
| 2025-01-16 | 0.570 | 0.580 | 0.520 | 0.580 | 5.800 | 400 |
| 2025-01-15 | 0.620 | 0.620 | 0.600 | 0.600 | 6.000 | 208 |
| 2025-01-14 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2025-01-13 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2025-01-10 | 0.590 | 0.630 | 0.590 | 0.600 | 6.000 | 2,489 |
| 2025-01-09 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2025-01-08 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 50 |
| 2025-01-07 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2025-01-06 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2025-01-03 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2025-01-02 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 0 |
| 2024-12-31 | 0.550 | 0.600 | 0.550 | 0.590 | 5.900 | 1,300 |
| 2024-12-30 | 0.560 | 0.570 | 0.500 | 0.550 | 5.500 | 3,466 |
| 2024-12-27 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 975 |
| 2024-12-24 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 300 |
| 2024-12-23 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2024-12-20 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2024-12-19 | 0.570 | 0.570 | 0.560 | 0.570 | 5.700 | 223 |
| 2024-12-18 | 0.570 | 0.580 | 0.570 | 0.570 | 5.700 | 2,080 |
| 2024-12-17 | 0.550 | 0.580 | 0.550 | 0.580 | 5.800 | 2,709 |
| 2024-12-16 | 0.550 | 0.580 | 0.540 | 0.580 | 5.800 | 1,630 |
| 2024-12-13 | 0.550 | 0.580 | 0.520 | 0.580 | 5.800 | 1,650 |
| 2024-12-12 | 0.560 | 0.570 | 0.560 | 0.570 | 5.700 | 843 |
| 2024-12-11 | 0.550 | 0.580 | 0.540 | 0.580 | 5.800 | 1,750 |
| 2024-12-10 | 0.570 | 0.570 | 0.550 | 0.550 | 5.500 | 250 |
| 2024-12-09 | 0.570 | 0.590 | 0.570 | 0.590 | 5.900 | 2,610 |
| 2024-12-06 | 0.520 | 0.590 | 0.520 | 0.590 | 5.900 | 3,709 |
| 2024-12-05 | 0.550 | 0.550 | 0.520 | 0.520 | 5.200 | 650 |
| 2024-12-04 | 0.550 | 0.570 | 0.520 | 0.570 | 5.700 | 729 |
| 2024-12-03 | 0.530 | 0.550 | 0.500 | 0.550 | 5.500 | 850 |
| 2024-12-02 | 0.580 | 0.580 | 0.550 | 0.550 | 5.500 | 4,000 |
| 2024-11-29 | 0.540 | 0.580 | 0.520 | 0.580 | 5.800 | 1,250 |
| 2024-11-28 | 0.550 | 0.590 | 0.500 | 0.540 | 5.400 | 3,000 |
| 2024-11-27 | 0.590 | 0.590 | 0.550 | 0.550 | 5.500 | 609 |
| 2024-11-26 | 0.590 | 0.590 | 0.580 | 0.580 | 5.800 | 150 |
| 2024-11-25 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 2,700 |
| 2024-11-22 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-11-21 | 0.595 | 0.600 | 0.595 | 0.600 | 6.000 | 851 |
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.