Vanta Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.860	0.860	0.860	0.860	0.860	500
2026-10-16	0.850	0.880	0.850	0.860	0.860	3,506
2026-10-15	0.850	0.850	0.850	0.850	0.850	0
2026-10-14	0.850	0.850	0.850	0.850	0.850	500
2026-10-13	0.870	0.890	0.800	0.820	0.820	4,801
2026-10-09	0.890	0.920	0.890	0.890	0.890	4,010
2026-10-08	0.910	0.910	0.860	0.890	0.890	5,500
2026-10-07	0.940	0.940	0.900	0.930	0.930	5,000
2026-10-06	0.950	0.950	0.950	0.950	0.950	1,000
2026-10-05	0.970	0.970	0.950	0.950	0.950	2,500
2026-10-02	0.950	0.950	0.950	0.950	0.950	1,900
2026-10-01	0.950	0.950	0.930	0.930	0.930	1,500
2026-09-30	0.930	0.930	0.930	0.930	0.930	500
2026-09-29	0.950	0.950	0.930	0.930	0.930	11,500
2026-09-28	0.940	0.940	0.940	0.940	0.940	500
2026-09-25	0.960	0.960	0.920	0.920	0.920	4,600
2026-09-24	0.980	0.980	0.970	0.970	0.970	1,004
2026-09-23	0.980	0.990	0.980	0.980	0.980	9,800
2026-09-22	0.970	1.000	0.950	1.000	1.000	8,500
2026-09-21	1.030	1.030	1.000	1.000	1.000	4,900
2026-09-18	1.050	1.090	1.030	1.030	1.030	2,800
2026-09-17	1.000	1.050	1.000	1.050	1.050	5,500
2026-09-16	0.980	0.980	0.950	0.950	0.950	50,000
2026-09-15	1.000	1.000	1.000	1.000	1.000	0
2026-09-14	1.000	1.000	1.000	1.000	1.000	500
2026-09-11	0.980	0.980	0.980	0.980	0.980	1,000
2026-09-10	0.990	0.990	0.990	0.990	0.990	600
2026-09-09	0.980	0.980	0.950	0.950	0.950	6,162
2026-09-08	1.000	1.000	0.990	0.990	0.990	1,400
2026-09-04	0.970	1.030	0.960	1.020	1.020	18,075
2026-09-03	1.050	1.050	0.980	0.980	0.980	4,400
2026-09-02	0.950	1.050	0.950	1.020	1.020	6,525
2026-09-01	0.950	0.950	0.910	0.930	0.930	4,500
2026-08-31	0.930	0.950	0.900	0.950	0.950	8,500
2026-08-28	0.880	0.900	0.880	0.900	0.900	1,500
2026-08-27	0.900	0.900	0.880	0.900	0.900	4,000
2026-08-26	0.800	0.910	0.800	0.910	0.910	1,730
2026-08-25	0.900	0.900	0.900	0.900	0.900	0
2026-08-24	0.900	0.900	0.900	0.900	0.900	500
2026-08-21	0.900	0.900	0.900	0.900	0.900	0
2026-08-20	0.900	0.900	0.900	0.900	0.900	1,500
2026-08-19	0.920	0.920	0.900	0.900	0.900	22,000
2026-08-18	0.960	0.960	0.960	0.960	0.960	0
2026-08-17	0.960	0.960	0.960	0.960	0.960	0
2026-08-14	0.940	0.960	0.940	0.960	0.960	9,361
2026-08-13	0.970	0.970	0.950	0.950	0.950	5,500
2026-08-12	0.950	0.950	0.950	0.950	0.950	0
2026-08-11	0.950	0.950	0.950	0.950	0.950	587
2026-08-10	0.950	0.950	0.950	0.950	0.950	0
2026-08-07	0.950	0.950	0.950	0.950	0.950	0
2026-08-06	0.950	0.950	0.950	0.950	0.950	500
2026-08-05	1.000	1.000	0.920	0.920	0.920	5,000
2026-08-04	1.050	1.050	1.000	1.000	1.000	910
2026-07-31	1.060	1.060	1.000	1.010	1.010	1,865
2026-07-30	1.000	1.090	0.900	1.090	1.090	5,780
2026-07-29	1.000	1.000	1.000	1.000	1.000	400
2026-07-28	1.140	1.140	1.050	1.050	1.050	2,700
2026-07-27	1.050	1.100	1.050	1.100	1.100	7,110
2026-07-24	1.050	1.120	1.050	1.120	1.120	1,300
2026-07-23	1.090	1.150	1.090	1.150	1.150	2,310

Page 1 of 21 · 1,255 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.