Vitalhub Corp. (TSX:VHI)
Canada · Delayed Price · Currency is CAD 7.66
-0.23 (-2.92%)
Aug 10, 2026, 4:00 PM EST
Vitalhub Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 7.34 | 7.37 | 7.12 | 7.28 | 7.28 | -0.82% | 206,130 |
| Jul 7, 2026 | 7.43 | 7.55 | 7.30 | 7.34 | 7.34 | -0.94% | 181,742 |
| Jul 6, 2026 | 7.49 | 7.49 | 7.16 | 7.41 | 7.41 | 0.14% | 206,097 |
| Jul 3, 2026 | 7.42 | 7.44 | 7.36 | 7.40 | 7.40 | 0.82% | 43,423 |
| Jul 2, 2026 | 7.18 | 7.51 | 7.18 | 7.34 | 7.34 | 2.95% | 236,645 |
| Jun 30, 2026 | 7.09 | 7.24 | 6.98 | 7.13 | 7.13 | 0.42% | 224,878 |
| Jun 29, 2026 | 7.18 | 7.25 | 7.06 | 7.10 | 7.10 | -1.11% | 174,418 |
| Jun 26, 2026 | 7.00 | 7.39 | 6.97 | 7.18 | 7.18 | 2.28% | 170,594 |
| Jun 25, 2026 | 7.05 | 7.14 | 6.96 | 7.02 | 7.02 | -0.43% | 255,767 |
| Jun 24, 2026 | 6.98 | 7.30 | 6.95 | 7.05 | 7.05 | 1.44% | 333,956 |
| Jun 23, 2026 | 6.71 | 7.00 | 6.62 | 6.95 | 6.95 | 2.21% | 334,228 |
| Jun 22, 2026 | 6.98 | 7.10 | 6.80 | 6.80 | 6.80 | -3.55% | 335,179 |
| Jun 19, 2026 | 7.02 | 7.13 | 6.91 | 7.05 | 7.05 | -0.98% | 211,791 |
| Jun 18, 2026 | 7.15 | 7.33 | 7.08 | 7.12 | 7.12 | -0.14% | 192,095 |
| Jun 17, 2026 | 7.24 | 7.44 | 7.10 | 7.13 | 7.13 | -0.56% | 243,341 |
| Jun 16, 2026 | 7.12 | 7.20 | 7.03 | 7.17 | 7.17 | - | 174,909 |
| Jun 15, 2026 | 7.25 | 7.50 | 7.15 | 7.17 | 7.17 | -0.14% | 266,738 |
| Jun 12, 2026 | 7.13 | 7.23 | 7.01 | 7.18 | 7.18 | 0.56% | 180,245 |
| Jun 11, 2026 | 7.05 | 7.18 | 6.96 | 7.14 | 7.14 | 0.85% | 265,985 |
| Jun 10, 2026 | 7.28 | 7.33 | 7.05 | 7.08 | 7.08 | -3.01% | 249,849 |
| Jun 9, 2026 | 7.20 | 7.47 | 7.20 | 7.30 | 7.30 | 0.83% | 389,424 |
| Jun 8, 2026 | 7.15 | 7.35 | 7.08 | 7.24 | 7.24 | 0.98% | 201,111 |
| Jun 5, 2026 | 7.30 | 7.32 | 7.07 | 7.17 | 7.17 | -2.18% | 205,240 |
| Jun 4, 2026 | 7.04 | 7.43 | 7.00 | 7.33 | 7.33 | 4.71% | 278,855 |
| Jun 3, 2026 | 7.40 | 7.40 | 6.85 | 7.00 | 7.00 | -6.17% | 791,142 |
| Jun 2, 2026 | 7.51 | 7.61 | 7.30 | 7.46 | 7.46 | -2.10% | 346,589 |
| Jun 1, 2026 | 7.55 | 7.75 | 7.45 | 7.62 | 7.62 | 1.87% | 308,721 |
| May 29, 2026 | 7.35 | 7.58 | 7.21 | 7.48 | 7.48 | 2.61% | 406,378 |