Vital Infrastructure Property Trust (TSX:VITL.UN)
Canada · Delayed Price · Currency is CAD 5.40
+0.01 (0.19%)
At close: May 27, 2026
TSX:VITL.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.41 | 5.44 | 5.37 | 5.40 | 5.40 | 0.19% | 494,273 |
| May 26, 2026 | 5.50 | 5.50 | 5.36 | 5.39 | 5.39 | -1.28% | 1,252,484 |
| May 25, 2026 | 5.38 | 5.50 | 5.38 | 5.46 | 5.46 | 2.06% | 471,976 |
| May 22, 2026 | 5.33 | 5.39 | 5.33 | 5.35 | 5.35 | 0.19% | 491,868 |
| May 21, 2026 | 5.24 | 5.34 | 5.22 | 5.34 | 5.34 | 1.71% | 617,762 |
| May 20, 2026 | 5.20 | 5.32 | 5.19 | 5.25 | 5.25 | 1.35% | 763,599 |
| May 19, 2026 | 5.26 | 5.29 | 5.15 | 5.18 | 5.18 | -1.89% | 1,000,632 |
| May 15, 2026 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | -2.22% | 777,172 |
| May 14, 2026 | 5.62 | 5.62 | 5.37 | 5.40 | 5.40 | -3.05% | 869,032 |
| May 13, 2026 | 5.60 | 5.62 | 5.55 | 5.57 | 5.57 | -0.54% | 342,951 |
| May 12, 2026 | 5.71 | 5.71 | 5.51 | 5.60 | 5.60 | -1.41% | 776,845 |
| May 11, 2026 | 5.70 | 5.74 | 5.66 | 5.68 | 5.68 | -0.35% | 481,995 |
| May 8, 2026 | 5.64 | 5.74 | 5.61 | 5.70 | 5.70 | 1.79% | 866,724 |
| May 7, 2026 | 5.59 | 5.63 | 5.55 | 5.60 | 5.60 | 0.36% | 462,397 |
| May 6, 2026 | 5.55 | 5.60 | 5.54 | 5.58 | 5.58 | 0.72% | 366,648 |
| May 5, 2026 | 5.46 | 5.55 | 5.46 | 5.54 | 5.54 | 1.28% | 669,204 |
| May 4, 2026 | 5.52 | 5.56 | 5.46 | 5.47 | 5.47 | -1.26% | 527,566 |
| May 1, 2026 | 5.57 | 5.60 | 5.54 | 5.54 | 5.54 | -0.54% | 278,411 |
| Apr 30, 2026 | 5.52 | 5.60 | 5.50 | 5.57 | 5.57 | 1.09% | 759,966 |
| Apr 29, 2026 | 5.61 | 5.64 | 5.52 | 5.54 | 5.51 | -1.25% | 649,874 |
| Apr 28, 2026 | 5.61 | 5.65 | 5.60 | 5.61 | 5.58 | 0.54% | 359,426 |
| Apr 27, 2026 | 5.56 | 5.62 | 5.56 | 5.58 | 5.55 | -0.36% | 390,971 |
| Apr 24, 2026 | 5.58 | 5.63 | 5.57 | 5.60 | 5.57 | - | 355,838 |
| Apr 23, 2026 | 5.57 | 5.63 | 5.54 | 5.60 | 5.57 | 0.72% | 397,233 |
| Apr 22, 2026 | 5.63 | 5.66 | 5.56 | 5.56 | 5.53 | -1.07% | 471,926 |
| Apr 21, 2026 | 5.68 | 5.70 | 5.60 | 5.62 | 5.59 | -1.23% | 457,594 |
| Apr 20, 2026 | 5.68 | 5.75 | 5.67 | 5.69 | 5.66 | -1.04% | 365,611 |
| Apr 17, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.72 | -1.03% | 447,326 |
| Apr 16, 2026 | 5.73 | 5.85 | 5.72 | 5.81 | 5.78 | 1.93% | 621,866 |
| Apr 15, 2026 | 5.68 | 5.73 | 5.65 | 5.70 | 5.67 | 0.18% | 577,635 |
| Apr 14, 2026 | 5.64 | 5.76 | 5.59 | 5.69 | 5.66 | 0.89% | 531,566 |
| Apr 13, 2026 | 5.60 | 5.64 | 5.56 | 5.64 | 5.61 | -0.53% | 470,014 |
| Apr 10, 2026 | 5.60 | 5.67 | 5.56 | 5.67 | 5.64 | 2.35% | 454,142 |
| Apr 9, 2026 | 5.52 | 5.61 | 5.52 | 5.54 | 5.51 | 0.36% | 458,893 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.46 | 5.52 | 5.49 | 2.22% | 587,462 |
| Apr 7, 2026 | 5.32 | 5.41 | 5.30 | 5.40 | 5.37 | 0.75% | 418,257 |
| Apr 6, 2026 | 5.41 | 5.45 | 5.35 | 5.36 | 5.33 | -1.29% | 228,496 |
| Apr 2, 2026 | 5.35 | 5.47 | 5.32 | 5.43 | 5.40 | 0.56% | 555,450 |
| Apr 1, 2026 | 5.34 | 5.41 | 5.26 | 5.40 | 5.37 | 2.27% | 651,136 |
| Mar 31, 2026 | 5.22 | 5.34 | 5.22 | 5.28 | 5.25 | 1.73% | 763,349 |
| Mar 30, 2026 | 5.27 | 5.31 | 5.19 | 5.22 | 5.16 | -0.76% | 680,598 |
| Mar 27, 2026 | 5.23 | 5.30 | 5.21 | 5.26 | 5.20 | - | 390,526 |
| Mar 26, 2026 | 5.31 | 5.38 | 5.26 | 5.26 | 5.20 | -1.68% | 356,369 |
| Mar 25, 2026 | 5.36 | 5.40 | 5.32 | 5.35 | 5.29 | 1.33% | 506,990 |
| Mar 24, 2026 | 5.23 | 5.35 | 5.20 | 5.28 | 5.22 | 0.19% | 298,679 |
| Mar 23, 2026 | 5.16 | 5.33 | 5.16 | 5.27 | 5.21 | 1.15% | 637,776 |
| Mar 20, 2026 | 5.31 | 5.31 | 5.16 | 5.21 | 5.15 | -2.43% | 1,566,264 |
| Mar 19, 2026 | 5.43 | 5.43 | 5.31 | 5.34 | 5.28 | -2.20% | 869,768 |
| Mar 18, 2026 | 5.49 | 5.52 | 5.44 | 5.46 | 5.40 | -0.73% | 665,172 |
| Mar 17, 2026 | 5.49 | 5.55 | 5.41 | 5.50 | 5.44 | 0.18% | 422,408 |