Vitalhub Corp. (TSX:VHI)
Canada
· Delayed Price · Currency is CAD 11.17
-0.69 (-5.82%)
May 9, 2025, 2:25 PM EDT
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.94 | 12.34 | 11.23 | 11.29 | 11.29 | -4.81% | 160,512 |
| May 8, 2025 | 11.70 | 11.99 | 11.58 | 11.86 | 11.86 | 2.42% | 202,880 |
| May 7, 2025 | 11.60 | 11.65 | 11.39 | 11.58 | 11.58 | -1.03% | 47,800 |
| May 6, 2025 | 11.35 | 11.70 | 11.35 | 11.70 | 11.70 | 1.74% | 57,300 |
| May 5, 2025 | 11.57 | 11.66 | 11.44 | 11.50 | 11.50 | -1.71% | 42,900 |
| May 2, 2025 | 11.42 | 11.81 | 11.37 | 11.70 | 11.70 | 2.63% | 130,900 |
| May 1, 2025 | 11.27 | 11.53 | 11.25 | 11.40 | 11.40 | 1.33% | 62,239 |
| Apr 30, 2025 | 11.24 | 11.26 | 10.92 | 11.25 | 11.25 | 0.54% | 33,048 |
| Apr 29, 2025 | 10.95 | 11.27 | 10.95 | 11.19 | 11.19 | 2.01% | 71,433 |
| Apr 28, 2025 | 10.98 | 11.24 | 10.97 | 10.97 | 10.97 | -0.09% | 78,149 |
| Apr 25, 2025 | 10.64 | 11.08 | 10.53 | 10.98 | 10.98 | 3.29% | 93,600 |
| Apr 24, 2025 | 10.25 | 10.76 | 10.23 | 10.63 | 10.63 | 5.56% | 69,900 |
| Apr 23, 2025 | 10.08 | 10.45 | 10.07 | 10.07 | 10.07 | 1.72% | 108,447 |
| Apr 22, 2025 | 9.86 | 9.93 | 9.70 | 9.90 | 9.90 | 2.38% | 52,100 |
| Apr 21, 2025 | 9.77 | 9.77 | 9.57 | 9.67 | 9.67 | -0.82% | 35,508 |
| Apr 17, 2025 | 9.85 | 9.97 | 9.72 | 9.75 | 9.75 | -1.02% | 49,845 |
| Apr 16, 2025 | 10.06 | 10.15 | 9.79 | 9.85 | 9.85 | -1.99% | 58,600 |
| Apr 15, 2025 | 9.93 | 10.09 | 9.85 | 10.05 | 10.05 | 1.72% | 60,500 |
| Apr 14, 2025 | 9.93 | 10.05 | 9.69 | 9.88 | 9.88 | -0.20% | 36,034 |
| Apr 11, 2025 | 9.76 | 9.93 | 9.37 | 9.90 | 9.90 | 2.91% | 128,333 |
| Apr 10, 2025 | 9.72 | 9.72 | 9.27 | 9.62 | 9.62 | -0.21% | 108,900 |
| Apr 9, 2025 | 8.82 | 9.84 | 8.76 | 9.64 | 9.64 | 7.23% | 244,515 |
| Apr 8, 2025 | 9.42 | 9.93 | 8.91 | 8.99 | 8.99 | -3.85% | 153,200 |
| Apr 7, 2025 | 9.02 | 9.82 | 8.80 | 9.35 | 9.35 | -2.60% | 105,112 |
| Apr 4, 2025 | 9.41 | 9.67 | 9.16 | 9.60 | 9.60 | -1.03% | 165,600 |
| Apr 3, 2025 | 9.92 | 9.93 | 9.48 | 9.70 | 9.70 | -3.10% | 150,700 |
| Apr 2, 2025 | 10.07 | 10.20 | 9.94 | 10.01 | 10.01 | -0.60% | 88,324 |
| Apr 1, 2025 | 10.02 | 10.23 | 9.89 | 10.07 | 10.07 | -0.79% | 107,200 |
| Mar 31, 2025 | 10.26 | 10.35 | 9.95 | 10.15 | 10.15 | -0.88% | 154,101 |
| Mar 28, 2025 | 10.25 | 10.35 | 9.90 | 10.24 | 10.24 | 6.00% | 269,400 |
| 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 |