Vanta Holdings Inc. (CSE:VNTA)
Canada · Delayed Price · Currency is CAD 1.070
-0.080 (-6.96%)
At close: Jul 14, 2026
Vanta Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -6.96% | 600 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | - | 5,000 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,500 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,700 |
| Jul 8, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 18,100 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 100 |
| Jul 6, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -8.00% | 3,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 100 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 200 |
| Jun 30, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 1,100 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.72% | 801 |
| Jun 26, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 2,170 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 400 |
| Jun 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | 500 |
| Jun 23, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 1,300 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 100 |
| Jun 19, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 400 |
| Jun 18, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 3.70% | 4,300 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 202 |
| Jun 16, 2026 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | 5.38% | 2,659 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 702 |
| Jun 12, 2026 | 1.40 | 1.42 | 1.28 | 1.32 | 1.32 | -7.04% | 14,400 |
| Jun 11, 2026 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | - | 2,562 |
| Jun 10, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 4,100 |
| Jun 9, 2026 | 1.28 | 1.45 | 1.25 | 1.45 | 1.45 | 11.54% | 13,528 |
| Jun 8, 2026 | 1.20 | 1.32 | 1.15 | 1.30 | 1.30 | 8.33% | 6,355 |
| Jun 5, 2026 | 0.95 | 1.25 | 0.95 | 1.20 | 1.20 | 20.00% | 12,069 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.89% | 1,140 |
| Jun 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.90% | 1,501 |
| Jun 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 6.32% | 1,250 |
| May 26, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 300 |
| May 22, 2026 | 0.95 | 1.18 | 0.95 | 1.00 | 1.00 | 1.01% | 5,000 |
| May 21, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 5.32% | 2,000 |
| May 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 502 |
| May 19, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 1,100 |
| May 15, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 25.00% | 1,000 |
| May 14, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 800 |
| May 12, 2026 | 0.89 | 0.90 | 0.76 | 0.76 | 0.76 | -15.56% | 10,210 |
| May 6, 2026 | 0.89 | 0.90 | 0.76 | 0.90 | 0.90 | - | 3,000 |
| May 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 503 |
| Apr 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 18.42% | 502 |
| Apr 28, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 2,200 |
| Apr 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 2,400 |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Apr 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 500 |
| Apr 20, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 1,500 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 9,033 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 700 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 500 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 300 |