Vanta Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.570	0.600	0.570	0.600	6.000	790
2024-11-18	0.600	0.600	0.600	0.600	6.000	0
2024-11-15	0.600	0.600	0.600	0.600	6.000	0
2024-11-14	0.600	0.600	0.600	0.600	6.000	185
2024-11-13	0.550	0.620	0.550	0.620	6.200	2,340
2024-11-12	0.580	0.580	0.570	0.570	5.700	200
2024-11-11	0.580	0.580	0.580	0.580	5.800	1,509
2024-11-08	0.600	0.600	0.600	0.600	6.000	1,850
2024-11-07	0.570	0.600	0.550	0.600	6.000	2,300
2024-11-06	0.590	0.590	0.580	0.580	5.800	610
2024-11-05	0.600	0.600	0.590	0.600	6.000	950
2024-11-04	0.580	0.610	0.580	0.610	6.100	3,350
2024-11-01	0.650	0.650	0.600	0.620	6.200	7,815
2024-10-31	0.630	0.630	0.630	0.630	6.300	300
2024-10-30	0.630	0.630	0.630	0.630	6.300	451
2024-10-29	0.650	0.650	0.630	0.630	6.300	300
2024-10-28	0.640	0.660	0.640	0.660	6.600	1,200
2024-10-25	0.640	0.640	0.640	0.640	6.400	250
2024-10-24	0.620	0.650	0.600	0.650	6.500	3,068
2024-10-23	0.640	0.640	0.600	0.600	6.000	2,590
2024-10-22	0.700	0.700	0.670	0.670	6.700	251
2024-10-21	0.720	0.720	0.700	0.700	7.000	300
2024-10-18	0.680	0.700	0.670	0.700	7.000	750
2024-10-17	0.640	0.660	0.640	0.660	6.600	4,050
2024-10-16	0.670	0.670	0.650	0.650	6.500	100
2024-10-15	0.670	0.680	0.650	0.680	6.800	1,789
2024-10-11	0.680	0.680	0.660	0.670	6.700	1,050
2024-10-10	0.660	0.700	0.650	0.700	7.000	650
2024-10-09	0.670	0.670	0.650	0.650	6.500	500
2024-10-08	0.680	0.680	0.660	0.670	6.700	850
2024-10-07	0.690	0.690	0.680	0.680	6.800	1,300
2024-10-04	0.700	0.710	0.700	0.710	7.100	1,150
2024-10-03	0.690	0.710	0.680	0.710	7.100	2,150
2024-10-02	0.710	0.710	0.690	0.690	6.900	377
2024-10-01	0.720	0.720	0.720	0.720	7.200	112
2024-09-30	0.700	0.730	0.700	0.730	7.300	1,106
2024-09-27	0.680	0.720	0.670	0.700	7.000	8,690
2024-09-26	0.750	0.770	0.670	0.670	6.700	8,285
2024-09-25	0.650	0.700	0.650	0.700	7.000	2,400
2024-09-24	0.630	0.650	0.630	0.650	6.500	2,101
2024-09-23	0.650	0.650	0.650	0.650	6.500	750
2024-09-20	0.650	0.690	0.650	0.650	6.500	3,724
2024-09-19	0.650	0.650	0.650	0.650	6.500	1,002
2024-09-18	0.650	0.650	0.590	0.650	6.500	600
2024-09-17	0.650	0.650	0.650	0.650	6.500	950
2024-09-16	0.650	0.650	0.640	0.640	6.400	270
2024-09-13	0.600	0.680	0.560	0.680	6.800	7,200
2024-09-12	0.620	0.620	0.620	0.620	6.200	200
2024-09-11	0.630	0.630	0.630	0.630	6.300	100
2024-09-10	0.670	0.670	0.650	0.650	6.500	200
2024-09-09	0.680	0.680	0.680	0.680	6.800	50
2024-09-06	0.670	0.680	0.650	0.680	6.800	2,100
2024-09-05	0.680	0.680	0.680	0.680	6.800	100
2024-09-04	0.700	0.700	0.690	0.690	6.900	1,150
2024-09-03	0.740	0.740	0.680	0.720	7.200	1,371
2024-08-30	0.650	0.740	0.650	0.740	7.400	4,500
2024-08-29	0.650	0.650	0.650	0.650	6.500	600
2024-08-28	0.630	0.650	0.630	0.650	6.500	3,791
2024-08-27	0.600	0.630	0.600	0.620	6.200	2,000
2024-08-26	0.620	0.620	0.620	0.620	6.200	100

← NewerPage 9 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.