Vitalhub Corp. (TSX:VHI)
Canada · Delayed Price · Currency is CAD 6.78
-0.22 (-3.14%)
At close: Mar 20, 2026
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.25 | 7.25 | 6.75 | 6.78 | 6.78 | -3.14% | 530,359 |
| Mar 19, 2026 | 7.90 | 7.94 | 6.67 | 7.00 | 7.00 | -9.21% | 925,138 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.68 | 7.71 | 7.71 | -1.41% | 140,379 |
| Mar 17, 2026 | 7.88 | 8.05 | 7.82 | 7.82 | 7.82 | - | 92,877 |
| Mar 16, 2026 | 7.77 | 7.95 | 7.75 | 7.82 | 7.82 | 0.90% | 146,214 |
| Mar 13, 2026 | 7.92 | 7.92 | 7.60 | 7.75 | 7.75 | -4.32% | 590,978 |
| Mar 12, 2026 | 8.29 | 8.35 | 7.98 | 8.10 | 8.10 | -2.64% | 314,310 |
| Mar 11, 2026 | 8.31 | 8.36 | 8.20 | 8.32 | 8.32 | 0.12% | 145,107 |
| Mar 10, 2026 | 8.43 | 8.55 | 8.26 | 8.31 | 8.31 | -1.31% | 160,569 |
| Mar 9, 2026 | 8.35 | 8.52 | 8.21 | 8.42 | 8.42 | 0.48% | 196,769 |
| Mar 6, 2026 | 8.39 | 8.58 | 8.30 | 8.38 | 8.38 | -1.53% | 160,810 |
| Mar 5, 2026 | 8.20 | 8.70 | 8.20 | 8.51 | 8.51 | 3.15% | 149,916 |
| Mar 4, 2026 | 8.26 | 8.58 | 8.21 | 8.25 | 8.25 | -1.43% | 190,393 |
| Mar 3, 2026 | 8.24 | 8.44 | 7.91 | 8.37 | 8.37 | 1.33% | 257,350 |
| Mar 2, 2026 | 8.10 | 8.40 | 8.02 | 8.26 | 8.26 | 0.98% | 334,821 |
| Feb 27, 2026 | 8.15 | 8.20 | 8.06 | 8.18 | 8.18 | 0.12% | 208,063 |
| Feb 26, 2026 | 7.80 | 8.30 | 7.75 | 8.17 | 8.17 | 4.74% | 358,930 |
| Feb 25, 2026 | 7.98 | 7.99 | 7.78 | 7.80 | 7.80 | -1.52% | 233,627 |
| Feb 24, 2026 | 7.92 | 7.98 | 7.77 | 7.92 | 7.92 | 0.64% | 150,414 |
| Feb 23, 2026 | 8.50 | 8.52 | 7.78 | 7.87 | 7.87 | -6.53% | 525,322 |
| Feb 20, 2026 | 8.12 | 8.56 | 8.12 | 8.42 | 8.42 | 3.19% | 280,901 |
| Feb 19, 2026 | 8.10 | 8.17 | 7.90 | 8.16 | 8.16 | 1.24% | 218,121 |
| Feb 18, 2026 | 8.00 | 8.22 | 7.91 | 8.06 | 8.06 | 1.38% | 342,501 |
| Feb 17, 2026 | 8.04 | 8.14 | 7.90 | 7.95 | 7.95 | -0.50% | 309,888 |
| Feb 13, 2026 | 7.83 | 8.05 | 7.75 | 7.99 | 7.99 | 1.91% | 244,871 |
| Feb 12, 2026 | 7.79 | 8.00 | 7.70 | 7.84 | 7.84 | 0.90% | 544,347 |
| Feb 11, 2026 | 8.07 | 8.07 | 7.63 | 7.77 | 7.77 | -3.00% | 733,778 |
| Feb 10, 2026 | 8.00 | 8.15 | 7.87 | 8.01 | 8.01 | 0.12% | 363,241 |
| Feb 9, 2026 | 8.06 | 8.08 | 7.79 | 8.00 | 8.00 | -1.23% | 557,245 |
| Feb 6, 2026 | 8.22 | 8.37 | 7.98 | 8.10 | 8.10 | -0.49% | 397,750 |
| Feb 5, 2026 | 8.55 | 8.56 | 8.12 | 8.14 | 8.14 | -4.35% | 318,693 |
| Feb 4, 2026 | 8.26 | 8.56 | 7.92 | 8.51 | 8.51 | 3.15% | 1,225,289 |
| Feb 3, 2026 | 8.58 | 8.58 | 8.07 | 8.25 | 8.25 | -3.28% | 1,631,550 |
| Feb 2, 2026 | 8.36 | 8.58 | 8.31 | 8.53 | 8.53 | 1.19% | 1,139,900 |
| Jan 30, 2026 | 8.68 | 8.79 | 8.42 | 8.43 | 8.43 | -3.33% | 444,609 |
| Jan 29, 2026 | 8.92 | 8.95 | 8.68 | 8.72 | 8.72 | -2.46% | 277,668 |
| Jan 28, 2026 | 8.83 | 9.05 | 8.76 | 8.94 | 8.94 | 1.13% | 130,311 |
| Jan 27, 2026 | 8.79 | 8.97 | 8.78 | 8.84 | 8.84 | 0.23% | 335,541 |
| Jan 26, 2026 | 8.96 | 8.98 | 8.62 | 8.82 | 8.82 | -2.00% | 526,288 |
| Jan 23, 2026 | 8.91 | 9.22 | 8.82 | 9.00 | 9.00 | 0.33% | 681,992 |
| Jan 22, 2026 | 8.76 | 9.00 | 8.57 | 8.97 | 8.97 | 3.70% | 503,483 |
| Jan 21, 2026 | 8.38 | 8.70 | 8.38 | 8.65 | 8.65 | 3.10% | 256,229 |
| Jan 20, 2026 | 8.46 | 8.47 | 8.25 | 8.39 | 8.39 | -0.36% | 387,410 |
| Jan 19, 2026 | 8.44 | 8.47 | 8.35 | 8.42 | 8.42 | -0.36% | 179,881 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.37 | 8.45 | 8.45 | -2.31% | 383,538 |
| Jan 15, 2026 | 8.81 | 8.84 | 8.61 | 8.65 | 8.65 | -1.59% | 354,785 |
| Jan 14, 2026 | 9.09 | 9.09 | 8.76 | 8.79 | 8.79 | -2.77% | 159,159 |
| Jan 13, 2026 | 9.08 | 9.23 | 9.01 | 9.04 | 9.04 | -0.66% | 117,036 |
| Jan 12, 2026 | 9.17 | 9.17 | 8.91 | 9.10 | 9.10 | -0.11% | 105,082 |
| Jan 9, 2026 | 9.05 | 9.17 | 9.00 | 9.11 | 9.11 | 0.66% | 169,218 |