Vitalhub Corp. (TSX:VHI)
Canada · Delayed Price · Currency is CAD 7.80
+0.09 (1.17%)
Oct 30, 2026, 4:00 PM EDT
Vitalhub Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.68 | 7.84 | 7.58 | 7.80 | 7.80 | 1.17% | 158,429 |
| Oct 29, 2026 | 7.55 | 7.75 | 7.50 | 7.71 | 7.71 | 2.39% | 70,877 |
| Oct 28, 2026 | 7.47 | 7.53 | 7.33 | 7.53 | 7.53 | 2.17% | 111,316 |
| Oct 27, 2026 | 7.52 | 7.56 | 7.32 | 7.37 | 7.37 | -1.99% | 142,139 |
| Oct 26, 2026 | 7.57 | 7.66 | 7.44 | 7.52 | 7.52 | -0.53% | 129,433 |
| Oct 23, 2026 | 7.63 | 7.70 | 7.53 | 7.56 | 7.56 | -0.92% | 99,934 |
| Oct 22, 2026 | 7.63 | 7.78 | 7.60 | 7.63 | 7.63 | -0.78% | 102,522 |
| Oct 21, 2026 | 7.60 | 7.73 | 7.53 | 7.69 | 7.69 | 1.72% | 66,087 |
| Oct 20, 2026 | 7.37 | 7.68 | 7.37 | 7.56 | 7.56 | 1.89% | 60,579 |
| Oct 19, 2026 | 7.32 | 7.44 | 7.24 | 7.42 | 7.42 | 1.92% | 51,715 |
| Oct 16, 2026 | 7.59 | 7.68 | 7.28 | 7.28 | 7.28 | -3.96% | 88,800 |
| Oct 15, 2026 | 7.17 | 7.60 | 7.10 | 7.58 | 7.58 | 3.98% | 197,510 |
| Oct 14, 2026 | 7.58 | 7.73 | 7.28 | 7.29 | 7.29 | -4.95% | 263,116 |
| Oct 13, 2026 | 7.20 | 7.69 | 7.14 | 7.67 | 7.67 | 6.53% | 479,055 |
| Oct 9, 2026 | 7.18 | 7.27 | 7.17 | 7.20 | 7.20 | 0.42% | 122,985 |
| Oct 8, 2026 | 7.15 | 7.25 | 7.11 | 7.17 | 7.17 | -1.10% | 108,881 |
| Oct 7, 2026 | 7.30 | 7.33 | 7.15 | 7.25 | 7.25 | -1.63% | 244,850 |
| Oct 6, 2026 | 7.49 | 7.55 | 7.36 | 7.37 | 7.37 | -1.60% | 202,625 |
| Oct 5, 2026 | 7.39 | 7.66 | 7.39 | 7.49 | 7.49 | -0.13% | 389,826 |
| Oct 2, 2026 | 7.80 | 7.80 | 7.46 | 7.50 | 7.50 | -0.40% | 176,071 |
| Oct 1, 2026 | 7.50 | 7.71 | 7.48 | 7.53 | 7.53 | 0.27% | 168,474 |
| Sep 30, 2026 | 7.31 | 7.56 | 7.31 | 7.51 | 7.51 | 2.46% | 111,873 |
| Sep 29, 2026 | 7.40 | 7.43 | 7.28 | 7.33 | 7.33 | -0.68% | 71,167 |
| Sep 28, 2026 | 7.45 | 7.51 | 7.25 | 7.38 | 7.38 | -2.64% | 206,416 |
| Sep 25, 2026 | 7.41 | 7.58 | 7.39 | 7.58 | 7.58 | 2.99% | 193,874 |
| Sep 24, 2026 | 7.53 | 7.56 | 7.26 | 7.36 | 7.36 | -3.29% | 180,743 |
| Sep 23, 2026 | 7.54 | 7.61 | 7.42 | 7.61 | 7.61 | 0.93% | 205,965 |
| Sep 22, 2026 | 7.56 | 7.59 | 7.45 | 7.54 | 7.54 | 1.07% | 152,834 |
| Sep 21, 2026 | 7.34 | 7.51 | 7.28 | 7.46 | 7.46 | 1.36% | 78,894 |
| 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 |