Vital Infrastructure Property Trust (TSX:VITL.UN)
Canada · Delayed Price · Currency is CAD 4.630
-0.100 (-2.11%)
Nov 13, 2026, 4:00 PM EST
TSX:VITL.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.72 | 4.74 | 4.60 | 4.63 | 4.63 | -2.11% | 1,389,061 |
| Nov 12, 2026 | 4.76 | 4.86 | 4.73 | 4.73 | 4.73 | -0.42% | 699,901 |
| Nov 11, 2026 | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | -0.84% | 538,355 |
| Nov 10, 2026 | 4.80 | 4.87 | 4.78 | 4.79 | 4.79 | -1.44% | 538,127 |
| Nov 9, 2026 | 4.80 | 4.91 | 4.80 | 4.86 | 4.86 | 1.67% | 1,124,905 |
| Nov 6, 2026 | 4.74 | 4.81 | 4.73 | 4.78 | 4.78 | 0.42% | 558,838 |
| Nov 5, 2026 | 4.79 | 4.83 | 4.71 | 4.76 | 4.76 | -0.63% | 1,118,028 |
| Nov 4, 2026 | 4.69 | 4.93 | 4.69 | 4.79 | 4.79 | 2.79% | 1,757,627 |
| Nov 3, 2026 | 4.65 | 4.68 | 4.57 | 4.66 | 4.66 | 0.22% | 897,686 |
| Nov 2, 2026 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | 0.65% | 943,947 |
| Oct 30, 2026 | 4.70 | 4.70 | 4.60 | 4.62 | 4.62 | -1.28% | 1,760,506 |
| Oct 29, 2026 | 4.79 | 4.80 | 4.67 | 4.71 | 4.68 | -1.26% | 1,413,648 |
| Oct 28, 2026 | 4.84 | 4.86 | 4.72 | 4.77 | 4.74 | -1.65% | 1,471,137 |
| Oct 27, 2026 | 4.88 | 4.90 | 4.82 | 4.85 | 4.82 | -0.41% | 1,218,302 |
| Oct 26, 2026 | 5.09 | 5.12 | 4.71 | 4.87 | 4.84 | -5.80% | 4,982,310 |
| Oct 23, 2026 | 5.19 | 5.21 | 5.11 | 5.17 | 5.14 | -0.39% | 1,232,202 |
| Oct 22, 2026 | 5.10 | 5.21 | 5.08 | 5.19 | 5.16 | 1.96% | 1,265,716 |
| Oct 21, 2026 | 5.10 | 5.12 | 5.02 | 5.09 | 5.06 | -0.39% | 1,105,994 |
| Oct 20, 2026 | 5.06 | 5.14 | 5.06 | 5.11 | 5.08 | 0.99% | 380,602 |
| Oct 19, 2026 | 5.13 | 5.13 | 5.05 | 5.06 | 5.03 | -1.75% | 797,974 |
| Oct 16, 2026 | 5.18 | 5.19 | 5.12 | 5.15 | 5.12 | -0.19% | 448,389 |
| Oct 15, 2026 | 5.12 | 5.21 | 5.12 | 5.16 | 5.13 | 0.78% | 620,680 |
| Oct 14, 2026 | 5.08 | 5.15 | 5.06 | 5.12 | 5.09 | 0.39% | 599,579 |
| Oct 13, 2026 | 5.20 | 5.26 | 5.06 | 5.10 | 5.07 | -1.92% | 1,309,601 |
| Oct 9, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.17 | -0.57% | 948,461 |
| Oct 8, 2026 | 5.19 | 5.24 | 5.14 | 5.23 | 5.20 | 0.58% | 724,115 |
| Oct 7, 2026 | 5.23 | 5.24 | 5.16 | 5.20 | 5.17 | -0.76% | 437,557 |
| Oct 6, 2026 | 5.18 | 5.24 | 5.17 | 5.24 | 5.21 | 1.16% | 563,472 |
| Oct 5, 2026 | 5.18 | 5.23 | 5.14 | 5.18 | 5.15 | -0.38% | 671,997 |
| Oct 2, 2026 | 5.19 | 5.23 | 5.14 | 5.20 | 5.17 | 0.78% | 1,070,639 |
| Oct 1, 2026 | 5.18 | 5.18 | 5.12 | 5.16 | 5.13 | -0.19% | 559,326 |
| Sep 30, 2026 | 5.23 | 5.23 | 5.16 | 5.17 | 5.14 | -0.96% | 408,640 |
| Sep 29, 2026 | 5.22 | 5.27 | 5.17 | 5.22 | 5.19 | - | 469,827 |
| Sep 28, 2026 | 5.21 | 5.30 | 5.19 | 5.25 | 5.19 | 0.96% | 672,010 |
| Sep 25, 2026 | 5.20 | 5.21 | 5.14 | 5.20 | 5.14 | 0.39% | 495,111 |
| Sep 24, 2026 | 5.23 | 5.25 | 5.13 | 5.18 | 5.12 | -1.15% | 673,569 |
| Sep 23, 2026 | 5.26 | 5.30 | 5.24 | 5.24 | 5.18 | -0.95% | 513,836 |
| Sep 22, 2026 | 5.23 | 5.31 | 5.23 | 5.29 | 5.23 | 1.15% | 424,224 |
| Sep 21, 2026 | 5.13 | 5.25 | 5.13 | 5.23 | 5.17 | 1.95% | 568,957 |
| Sep 18, 2026 | 5.27 | 5.27 | 5.13 | 5.13 | 5.07 | -2.84% | 1,774,724 |
| Sep 17, 2026 | 5.23 | 5.28 | 5.22 | 5.28 | 5.22 | 0.96% | 374,909 |
| Sep 16, 2026 | 5.25 | 5.28 | 5.20 | 5.23 | 5.17 | 0.38% | 686,767 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.15 | 5.21 | 5.15 | -1.33% | 945,485 |
| Sep 14, 2026 | 5.19 | 5.30 | 5.18 | 5.28 | 5.22 | 1.54% | 587,718 |
| Sep 11, 2026 | 5.16 | 5.22 | 5.16 | 5.20 | 5.14 | 0.97% | 473,111 |
| Sep 10, 2026 | 5.17 | 5.23 | 5.11 | 5.15 | 5.09 | -0.77% | 783,847 |
| Sep 9, 2026 | 5.19 | 5.22 | 5.17 | 5.19 | 5.13 | -0.38% | 438,258 |
| Sep 8, 2026 | 5.29 | 5.29 | 5.16 | 5.21 | 5.15 | -2.07% | 1,044,781 |
| Sep 4, 2026 | 5.23 | 5.32 | 5.22 | 5.32 | 5.26 | 1.14% | 610,664 |
| Sep 3, 2026 | 5.20 | 5.26 | 5.17 | 5.26 | 5.20 | 0.57% | 505,278 |