Vitalhub Corp. (TSX:VHI)
Canada
· Delayed Price · Currency is CAD 10.24
+0.58 (6.00%)
Mar 28, 2025, 4:00 PM EST
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.25 | 10.35 | 9.90 | 10.24 | 10.24 | 6.00% | 269,352 |
| Mar 27, 2025 | 9.21 | 9.68 | 9.09 | 9.66 | 9.66 | 5.46% | 129,500 |
| Mar 26, 2025 | 9.13 | 9.26 | 8.99 | 9.16 | 9.16 | 0.11% | 95,723 |
| Mar 25, 2025 | 9.18 | 9.33 | 9.13 | 9.15 | 9.15 | -0.87% | 48,248 |
| Mar 24, 2025 | 9.61 | 9.63 | 9.19 | 9.23 | 9.23 | -2.94% | 140,445 |
| Mar 21, 2025 | 9.10 | 9.75 | 9.09 | 9.51 | 9.51 | 4.05% | 201,135 |
| Mar 20, 2025 | 9.05 | 9.38 | 9.05 | 9.14 | 9.14 | 0.44% | 82,246 |
| Mar 19, 2025 | 8.79 | 9.17 | 8.76 | 9.10 | 9.10 | 4.00% | 75,000 |
| Mar 18, 2025 | 8.88 | 8.96 | 8.75 | 8.75 | 8.75 | -2.78% | 82,702 |
| Mar 17, 2025 | 8.73 | 9.03 | 8.73 | 9.00 | 9.00 | 1.69% | 137,500 |
| Mar 14, 2025 | 8.82 | 8.93 | 8.71 | 8.85 | 8.85 | 2.79% | 154,000 |
| Mar 13, 2025 | 9.14 | 9.14 | 8.50 | 8.61 | 8.61 | -5.80% | 263,443 |
| Mar 12, 2025 | 8.86 | 9.20 | 8.82 | 9.14 | 9.14 | 4.70% | 553,900 |
| Mar 11, 2025 | 8.69 | 8.89 | 8.65 | 8.73 | 8.73 | -0.34% | 251,100 |
| Mar 10, 2025 | 9.00 | 9.00 | 8.52 | 8.76 | 8.76 | -3.74% | 787,439 |
| Mar 7, 2025 | 9.20 | 9.22 | 8.85 | 9.10 | 9.10 | -1.09% | 147,607 |
| Mar 6, 2025 | 9.55 | 9.55 | 9.16 | 9.20 | 9.20 | -4.66% | 96,200 |
| Mar 5, 2025 | 9.53 | 9.90 | 9.46 | 9.65 | 9.65 | 0.94% | 112,817 |
| Mar 4, 2025 | 9.17 | 9.68 | 8.94 | 9.56 | 9.56 | -1.04% | 507,727 |
| Mar 3, 2025 | 10.14 | 10.39 | 9.60 | 9.66 | 9.66 | -5.11% | 262,535 |
| Feb 28, 2025 | 10.32 | 10.60 | 10.11 | 10.18 | 10.18 | -3.60% | 149,600 |
| Feb 27, 2025 | 10.86 | 10.96 | 10.54 | 10.56 | 10.56 | -2.58% | 77,407 |
| Feb 26, 2025 | 10.69 | 11.10 | 10.65 | 10.84 | 10.84 | 1.12% | 63,200 |
| Feb 25, 2025 | 10.86 | 10.92 | 10.43 | 10.72 | 10.72 | -1.29% | 119,600 |
| Feb 24, 2025 | 10.81 | 11.04 | 10.75 | 10.86 | 10.86 | 1.02% | 70,000 |
| Feb 21, 2025 | 11.10 | 11.20 | 10.73 | 10.75 | 10.75 | -3.50% | 100,200 |
| Feb 20, 2025 | 11.16 | 11.32 | 11.12 | 11.14 | 11.14 | -0.71% | 56,300 |
| Feb 19, 2025 | 11.22 | 11.44 | 11.15 | 11.22 | 11.22 | -1.15% | 69,004 |
| Feb 18, 2025 | 11.44 | 11.50 | 11.35 | 11.35 | 11.35 | -0.44% | 46,000 |
| Feb 14, 2025 | 11.35 | 11.44 | 11.25 | 11.40 | 11.40 | 0.53% | 45,247 |
| Feb 13, 2025 | 11.45 | 11.50 | 11.22 | 11.34 | 11.34 | -0.09% | 60,300 |
| Feb 12, 2025 | 11.25 | 11.50 | 11.23 | 11.35 | 11.35 | 0.71% | 79,400 |
| Feb 11, 2025 | 11.49 | 11.53 | 11.25 | 11.27 | 11.27 | -2.00% | 86,700 |
| Feb 10, 2025 | 11.58 | 11.58 | 11.40 | 11.50 | 11.50 | 0.35% | 39,000 |
| Feb 7, 2025 | 11.58 | 11.58 | 11.30 | 11.46 | 11.46 | 0.35% | 80,000 |
| Feb 6, 2025 | 11.65 | 11.77 | 11.38 | 11.42 | 11.42 | -2.81% | 64,200 |
| Feb 5, 2025 | 11.89 | 11.89 | 11.55 | 11.75 | 11.75 | 0.26% | 148,500 |
| Feb 4, 2025 | 11.41 | 11.79 | 11.35 | 11.72 | 11.72 | 4.46% | 149,800 |
| Feb 3, 2025 | 10.91 | 11.41 | 10.85 | 11.22 | 11.22 | -1.58% | 155,832 |
| Jan 31, 2025 | 11.89 | 11.89 | 11.30 | 11.40 | 11.40 | -3.47% | 127,200 |
| Jan 30, 2025 | 11.32 | 11.92 | 11.32 | 11.81 | 11.81 | 2.87% | 170,300 |
| Jan 29, 2025 | 11.88 | 11.88 | 11.21 | 11.48 | 11.48 | -1.88% | 97,200 |
| Jan 28, 2025 | 11.58 | 11.87 | 11.42 | 11.70 | 11.70 | 4.19% | 139,430 |
| Jan 27, 2025 | 11.96 | 11.96 | 11.13 | 11.23 | 11.23 | -6.34% | 202,900 |
| Jan 24, 2025 | 11.99 | 12.03 | 11.92 | 11.99 | 11.99 | 1.10% | 178,407 |
| Jan 23, 2025 | 11.70 | 11.90 | 11.70 | 11.86 | 11.86 | 1.37% | 90,641 |
| Jan 22, 2025 | 11.97 | 12.00 | 11.59 | 11.70 | 11.70 | -1.43% | 71,600 |
| Jan 21, 2025 | 11.24 | 11.88 | 11.10 | 11.87 | 11.87 | 6.46% | 203,440 |
| Jan 20, 2025 | 11.16 | 11.24 | 11.00 | 11.15 | 11.15 | 0.18% | 26,400 |
| Jan 17, 2025 | 11.19 | 11.28 | 10.87 | 11.13 | 11.13 | 1.64% | 84,818 |