Vitalhub Corp. (TSX:VHI)
Canada · Delayed Price · Currency is CAD 9.36
+0.17 (1.85%)
At close: Dec 3, 2025
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.15 | 9.37 | 9.12 | 9.36 | 9.36 | 1.85% | 196,196 |
| Dec 2, 2025 | 9.22 | 9.22 | 9.00 | 9.19 | 9.19 | -0.11% | 156,016 |
| Dec 1, 2025 | 9.43 | 9.43 | 9.18 | 9.20 | 9.20 | -2.44% | 123,355 |
| Nov 28, 2025 | 9.45 | 9.57 | 9.36 | 9.43 | 9.43 | 1.07% | 74,779 |
| Nov 27, 2025 | 9.10 | 9.39 | 9.10 | 9.33 | 9.33 | 1.52% | 37,006 |
| Nov 26, 2025 | 9.32 | 9.43 | 9.19 | 9.19 | 9.19 | -0.86% | 107,398 |
| Nov 25, 2025 | 9.42 | 9.42 | 9.20 | 9.27 | 9.27 | -1.07% | 148,460 |
| Nov 24, 2025 | 9.00 | 9.55 | 9.00 | 9.37 | 9.37 | 5.04% | 180,220 |
| Nov 21, 2025 | 8.84 | 9.06 | 8.66 | 8.92 | 8.92 | 0.90% | 100,690 |
| Nov 20, 2025 | 8.95 | 9.14 | 8.83 | 8.84 | 8.84 | -0.67% | 207,252 |
| Nov 19, 2025 | 9.01 | 9.08 | 8.82 | 8.90 | 8.90 | -0.78% | 98,854 |
| Nov 18, 2025 | 8.97 | 9.04 | 8.86 | 8.97 | 8.97 | 1.36% | 138,750 |
| Nov 17, 2025 | 9.05 | 9.05 | 8.77 | 8.85 | 8.85 | -3.28% | 204,070 |
| Nov 14, 2025 | 9.10 | 9.30 | 8.95 | 9.15 | 9.15 | -0.33% | 283,409 |
| Nov 13, 2025 | 9.79 | 9.81 | 9.15 | 9.18 | 9.18 | -6.33% | 340,576 |
| Nov 12, 2025 | 9.42 | 9.82 | 9.20 | 9.80 | 9.80 | 5.49% | 1,091,939 |
| Nov 11, 2025 | 9.66 | 9.66 | 9.23 | 9.29 | 9.29 | -3.93% | 261,005 |
| Nov 10, 2025 | 10.33 | 10.39 | 9.62 | 9.67 | 9.67 | -5.38% | 337,155 |
| Nov 7, 2025 | 10.44 | 10.83 | 9.93 | 10.22 | 10.22 | 2.92% | 492,656 |
| Nov 6, 2025 | 10.34 | 10.50 | 9.91 | 9.93 | 9.93 | -2.84% | 382,042 |
| Nov 5, 2025 | 10.38 | 10.45 | 10.17 | 10.22 | 10.22 | -1.64% | 300,244 |
| Nov 4, 2025 | 10.87 | 10.88 | 10.38 | 10.39 | 10.39 | -4.42% | 113,301 |
| Nov 3, 2025 | 11.12 | 11.12 | 10.73 | 10.87 | 10.87 | -0.82% | 81,854 |
| Oct 31, 2025 | 11.01 | 11.10 | 10.79 | 10.96 | 10.96 | 0.55% | 134,399 |
| Oct 30, 2025 | 11.09 | 11.17 | 10.90 | 10.90 | 10.90 | -1.18% | 195,376 |
| Oct 29, 2025 | 11.72 | 11.72 | 11.03 | 11.03 | 11.03 | -4.58% | 190,678 |
| Oct 28, 2025 | 11.48 | 11.80 | 11.48 | 11.56 | 11.56 | 1.31% | 260,447 |
| Oct 27, 2025 | 10.99 | 11.48 | 10.90 | 11.41 | 11.41 | 4.87% | 396,585 |
| Oct 24, 2025 | 10.72 | 10.89 | 10.62 | 10.88 | 10.88 | 3.03% | 140,766 |
| Oct 23, 2025 | 10.24 | 10.60 | 10.20 | 10.56 | 10.56 | 2.33% | 76,129 |
| Oct 22, 2025 | 10.14 | 10.39 | 10.14 | 10.32 | 10.32 | 1.47% | 74,033 |
| Oct 21, 2025 | 10.48 | 10.48 | 10.10 | 10.17 | 10.17 | -2.12% | 93,796 |
| Oct 20, 2025 | 10.19 | 10.39 | 10.19 | 10.39 | 10.39 | 1.46% | 77,223 |
| Oct 17, 2025 | 10.43 | 10.43 | 10.18 | 10.24 | 10.24 | -2.20% | 160,078 |
| Oct 16, 2025 | 10.68 | 10.81 | 10.46 | 10.47 | 10.47 | -2.15% | 281,209 |
| Oct 15, 2025 | 10.77 | 10.77 | 10.49 | 10.70 | 10.70 | 0.66% | 238,965 |
| Oct 14, 2025 | 10.90 | 10.98 | 10.60 | 10.63 | 10.63 | -2.21% | 149,192 |
| Oct 10, 2025 | 11.28 | 11.29 | 10.82 | 10.87 | 10.87 | -3.55% | 251,783 |
| Oct 9, 2025 | 11.48 | 11.55 | 11.22 | 11.27 | 11.27 | -1.23% | 118,293 |
| Oct 8, 2025 | 11.22 | 11.50 | 11.17 | 11.41 | 11.41 | 2.42% | 104,661 |
| Oct 7, 2025 | 11.20 | 11.50 | 11.10 | 11.14 | 11.14 | -0.45% | 156,944 |
| Oct 6, 2025 | 11.11 | 11.23 | 10.93 | 11.19 | 11.19 | 0.99% | 90,512 |
| Oct 3, 2025 | 10.92 | 11.12 | 10.92 | 11.08 | 11.08 | 1.09% | 92,262 |
| Oct 2, 2025 | 11.13 | 11.13 | 10.83 | 10.96 | 10.96 | -1.08% | 144,900 |
| Oct 1, 2025 | 11.23 | 11.23 | 10.96 | 11.08 | 11.08 | -0.09% | 71,170 |
| Sep 30, 2025 | 11.16 | 11.23 | 11.04 | 11.09 | 11.09 | -0.81% | 295,030 |
| Sep 29, 2025 | 11.38 | 11.38 | 11.03 | 11.18 | 11.18 | -0.45% | 110,219 |
| Sep 26, 2025 | 11.20 | 11.30 | 11.10 | 11.23 | 11.23 | 0.72% | 53,439 |
| Sep 25, 2025 | 11.35 | 11.35 | 11.07 | 11.15 | 11.15 | -1.85% | 120,500 |
| Sep 24, 2025 | 11.17 | 11.48 | 11.17 | 11.36 | 11.36 | 1.88% | 80,809 |