Vitalhub Corp. (TSX:VHI)
Canada · Delayed Price · Currency is CAD 8.00
-0.02 (-0.25%)
May 1, 2026, 4:00 PM EST
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | -0.25% | 171,853 |
| Apr 30, 2026 | 8.16 | 8.16 | 7.82 | 8.02 | 8.02 | -0.99% | 424,515 |
| Apr 29, 2026 | 8.09 | 8.12 | 7.98 | 8.10 | 8.10 | 0.25% | 197,629 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.01 | 8.08 | 8.08 | -2.65% | 292,593 |
| Apr 27, 2026 | 8.42 | 8.68 | 8.26 | 8.30 | 8.30 | 1.97% | 287,016 |
| Apr 24, 2026 | 7.82 | 8.26 | 7.81 | 8.14 | 8.14 | 3.83% | 249,252 |
| Apr 23, 2026 | 8.05 | 8.12 | 7.71 | 7.84 | 7.84 | -2.85% | 297,096 |
| Apr 22, 2026 | 8.19 | 8.34 | 8.03 | 8.07 | 8.07 | -0.86% | 240,324 |
| Apr 21, 2026 | 8.08 | 8.40 | 8.08 | 8.14 | 8.14 | 1.24% | 340,708 |
| Apr 20, 2026 | 7.88 | 8.09 | 7.85 | 8.04 | 8.04 | 1.64% | 240,270 |
| Apr 17, 2026 | 8.28 | 8.34 | 7.88 | 7.91 | 7.91 | -1.74% | 503,775 |
| Apr 16, 2026 | 8.11 | 8.35 | 8.05 | 8.05 | 8.05 | 0.12% | 283,289 |
| Apr 15, 2026 | 7.80 | 8.13 | 7.76 | 8.04 | 8.04 | 3.61% | 339,792 |
| Apr 14, 2026 | 7.55 | 7.79 | 7.37 | 7.76 | 7.76 | 4.02% | 502,576 |
| Apr 13, 2026 | 6.97 | 7.50 | 6.93 | 7.46 | 7.46 | 7.03% | 1,355,894 |
| Apr 10, 2026 | 7.15 | 7.24 | 6.88 | 6.97 | 6.97 | -2.24% | 1,580,557 |
| Apr 9, 2026 | 7.00 | 7.20 | 6.89 | 7.13 | 7.13 | 2.00% | 2,183,609 |
| Apr 8, 2026 | 7.07 | 7.16 | 6.92 | 6.99 | 6.99 | 0.87% | 262,963 |
| Apr 7, 2026 | 7.00 | 7.08 | 6.85 | 6.93 | 6.93 | -1.14% | 173,535 |
| Apr 6, 2026 | 7.00 | 7.13 | 6.99 | 7.01 | 7.01 | 0.57% | 199,357 |
| Apr 2, 2026 | 6.88 | 7.07 | 6.75 | 6.97 | 6.97 | 1.01% | 263,087 |
| Apr 1, 2026 | 7.05 | 7.07 | 6.87 | 6.90 | 6.90 | -1.15% | 116,090 |
| Mar 31, 2026 | 7.04 | 7.15 | 6.95 | 6.98 | 6.98 | 0.43% | 353,315 |
| Mar 30, 2026 | 6.94 | 7.07 | 6.87 | 6.95 | 6.95 | - | 316,275 |
| Mar 27, 2026 | 6.95 | 6.99 | 6.83 | 6.95 | 6.95 | -0.43% | 248,472 |
| Mar 26, 2026 | 7.08 | 7.15 | 6.89 | 6.98 | 6.98 | -1.69% | 386,207 |
| Mar 25, 2026 | 7.12 | 7.34 | 7.00 | 7.10 | 7.10 | 0.28% | 220,054 |
| Mar 24, 2026 | 7.00 | 7.16 | 6.87 | 7.08 | 7.08 | 1.14% | 715,806 |
| Mar 23, 2026 | 6.78 | 7.09 | 6.78 | 7.00 | 7.00 | 3.24% | 287,933 |
| 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 |