Vitalhub Corp. (TSX:VHI)
Canada · Delayed Price · Currency is CAD 7.36
-0.18 (-2.39%)
Sep 18, 2026, 4:00 PM EST
Vitalhub Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.53 | 7.53 | 7.30 | 7.36 | 7.36 | -2.39% | 152,587 |
| Sep 17, 2026 | 7.53 | 7.56 | 7.37 | 7.54 | 7.54 | 2.17% | 164,673 |
| Sep 16, 2026 | 7.52 | 7.52 | 7.29 | 7.38 | 7.38 | -1.34% | 142,061 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.43 | 7.48 | 7.48 | -2.35% | 87,896 |
| Sep 14, 2026 | 7.46 | 7.73 | 7.40 | 7.66 | 7.66 | 2.54% | 92,424 |
| Sep 11, 2026 | 7.56 | 7.67 | 7.44 | 7.47 | 7.47 | -0.66% | 77,580 |
| Sep 10, 2026 | 7.59 | 7.65 | 7.45 | 7.52 | 7.52 | -0.53% | 121,118 |
| Sep 9, 2026 | 7.94 | 8.10 | 7.55 | 7.56 | 7.56 | -5.03% | 180,093 |
| Sep 8, 2026 | 8.06 | 8.06 | 7.75 | 7.96 | 7.96 | -1.00% | 274,696 |
| Sep 4, 2026 | 8.23 | 8.23 | 7.98 | 8.04 | 8.04 | -2.31% | 109,877 |
| Sep 3, 2026 | 8.19 | 8.28 | 8.14 | 8.23 | 8.23 | 0.86% | 131,703 |
| Sep 2, 2026 | 8.22 | 8.40 | 8.11 | 8.16 | 8.16 | -0.61% | 92,410 |
| Sep 1, 2026 | 8.54 | 8.65 | 8.13 | 8.21 | 8.21 | -4.53% | 146,476 |
| Aug 31, 2026 | 8.61 | 8.70 | 8.39 | 8.60 | 8.60 | -0.12% | 226,290 |
| Aug 28, 2026 | 8.60 | 8.97 | 8.58 | 8.61 | 8.61 | - | 347,047 |
| Aug 27, 2026 | 8.13 | 8.71 | 8.13 | 8.61 | 8.61 | 6.17% | 452,023 |
| Aug 26, 2026 | 8.00 | 8.14 | 7.90 | 8.11 | 8.11 | 1.88% | 200,717 |
| Aug 25, 2026 | 7.88 | 7.99 | 7.80 | 7.96 | 7.96 | 0.89% | 153,219 |
| Aug 24, 2026 | 8.07 | 8.07 | 7.69 | 7.89 | 7.89 | -2.23% | 208,524 |
| Aug 21, 2026 | 7.93 | 8.08 | 7.82 | 8.07 | 8.07 | 2.02% | 132,936 |
| Aug 20, 2026 | 7.90 | 8.05 | 7.85 | 7.91 | 7.91 | -1.86% | 200,988 |
| Aug 19, 2026 | 7.81 | 8.07 | 7.81 | 8.06 | 8.06 | 4.27% | 258,134 |
| Aug 18, 2026 | 7.81 | 7.86 | 7.70 | 7.73 | 7.73 | -1.28% | 87,950 |
| Aug 17, 2026 | 7.89 | 7.89 | 7.73 | 7.83 | 7.83 | -0.89% | 172,404 |
| Aug 14, 2026 | 8.06 | 8.06 | 7.74 | 7.90 | 7.90 | -1.37% | 117,111 |
| Aug 13, 2026 | 7.51 | 8.01 | 7.51 | 8.01 | 8.01 | 7.09% | 369,708 |
| Aug 12, 2026 | 7.76 | 7.76 | 7.38 | 7.48 | 7.48 | -3.86% | 161,475 |
| Aug 11, 2026 | 7.67 | 7.85 | 7.63 | 7.78 | 7.78 | 1.57% | 184,050 |
| Aug 10, 2026 | 7.88 | 7.91 | 7.54 | 7.66 | 7.66 | -2.92% | 313,021 |
| Aug 7, 2026 | 7.00 | 7.90 | 6.86 | 7.89 | 7.89 | 12.07% | 774,164 |
| Aug 6, 2026 | 7.06 | 7.11 | 7.00 | 7.04 | 7.04 | -0.71% | 158,993 |
| Aug 5, 2026 | 7.16 | 7.19 | 7.02 | 7.09 | 7.09 | - | 147,750 |
| Aug 4, 2026 | 6.90 | 7.11 | 6.90 | 7.09 | 7.09 | 3.65% | 225,833 |
| Jul 31, 2026 | 6.85 | 6.97 | 6.79 | 6.84 | 6.84 | -1.30% | 155,683 |
| Jul 30, 2026 | 6.94 | 6.95 | 6.75 | 6.93 | 6.93 | -0.72% | 184,934 |
| Jul 29, 2026 | 6.91 | 7.07 | 6.88 | 6.98 | 6.98 | 0.43% | 128,336 |
| Jul 28, 2026 | 6.87 | 7.03 | 6.80 | 6.95 | 6.95 | 1.46% | 269,737 |
| Jul 27, 2026 | 6.68 | 6.92 | 6.62 | 6.85 | 6.85 | 4.10% | 307,800 |
| Jul 24, 2026 | 6.55 | 6.63 | 6.46 | 6.58 | 6.58 | 0.92% | 356,989 |
| Jul 23, 2026 | 6.74 | 6.74 | 6.47 | 6.52 | 6.52 | -2.25% | 294,138 |
| Jul 22, 2026 | 6.88 | 6.88 | 6.67 | 6.67 | 6.67 | -3.05% | 175,493 |
| Jul 21, 2026 | 6.95 | 6.98 | 6.83 | 6.88 | 6.88 | -1.01% | 163,730 |
| Jul 20, 2026 | 7.12 | 7.15 | 6.93 | 6.95 | 6.95 | -2.11% | 141,979 |
| Jul 17, 2026 | 7.20 | 7.27 | 7.02 | 7.10 | 7.10 | -1.80% | 165,263 |
| Jul 16, 2026 | 7.40 | 7.40 | 7.20 | 7.23 | 7.23 | -2.56% | 187,463 |
| Jul 15, 2026 | 7.29 | 7.45 | 7.13 | 7.42 | 7.42 | 1.78% | 386,537 |
| Jul 14, 2026 | 7.41 | 7.41 | 7.24 | 7.29 | 7.29 | -2.67% | 172,110 |
| Jul 13, 2026 | 7.28 | 7.59 | 7.28 | 7.49 | 7.49 | 2.46% | 190,361 |
| Jul 10, 2026 | 7.22 | 7.35 | 7.14 | 7.31 | 7.31 | 1.39% | 165,799 |
| Jul 9, 2026 | 7.29 | 7.29 | 7.17 | 7.21 | 7.21 | -0.96% | 201,316 |