Vanta Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-20	0.600	0.600	0.600	0.600	6.000	0

← NewerPage 8 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.