Vital Infrastructure Property Trust (TSX:VITL.UN)
Canada · Delayed Price · Currency is CAD 5.32
+0.06 (1.14%)
At close: Sep 4, 2026
TSX:VITL.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.20 | 5.26 | 5.17 | 5.26 | 5.26 | 0.57% | 505,278 |
| Sep 2, 2026 | 5.17 | 5.24 | 5.15 | 5.23 | 5.23 | 0.97% | 751,906 |
| Sep 1, 2026 | 5.23 | 5.25 | 5.17 | 5.18 | 5.18 | -1.52% | 746,481 |
| Aug 31, 2026 | 5.28 | 5.30 | 5.22 | 5.26 | 5.26 | -0.75% | 1,050,352 |
| Aug 28, 2026 | 5.33 | 5.34 | 5.29 | 5.33 | 5.30 | - | 367,665 |
| Aug 27, 2026 | 5.35 | 5.35 | 5.28 | 5.33 | 5.30 | -0.19% | 694,636 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.33 | 5.34 | 5.31 | -1.66% | 581,907 |
| Aug 25, 2026 | 5.43 | 5.44 | 5.38 | 5.43 | 5.40 | -0.37% | 794,538 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.37 | 5.45 | 5.42 | 0.18% | 774,557 |
| Aug 21, 2026 | 5.49 | 5.49 | 5.41 | 5.44 | 5.41 | -0.73% | 629,585 |
| Aug 20, 2026 | 5.50 | 5.51 | 5.46 | 5.48 | 5.45 | -0.36% | 391,344 |
| Aug 19, 2026 | 5.47 | 5.52 | 5.43 | 5.50 | 5.47 | 1.29% | 787,725 |
| Aug 18, 2026 | 5.43 | 5.53 | 5.43 | 5.43 | 5.40 | 0.18% | 857,849 |
| Aug 17, 2026 | 5.43 | 5.45 | 5.39 | 5.42 | 5.39 | -0.73% | 531,557 |
| Aug 14, 2026 | 5.43 | 5.49 | 5.40 | 5.46 | 5.43 | 0.92% | 547,766 |
| Aug 13, 2026 | 5.35 | 5.43 | 5.28 | 5.41 | 5.38 | 1.50% | 1,241,268 |
| Aug 12, 2026 | 5.33 | 5.35 | 5.27 | 5.33 | 5.30 | 0.38% | 695,460 |
| Aug 11, 2026 | 5.37 | 5.37 | 5.30 | 5.31 | 5.28 | -0.75% | 623,805 |
| Aug 10, 2026 | 5.45 | 5.47 | 5.34 | 5.35 | 5.32 | -1.83% | 894,558 |
| Aug 7, 2026 | 5.47 | 5.49 | 5.41 | 5.45 | 5.42 | -0.37% | 1,411,267 |
| Aug 6, 2026 | 5.53 | 5.56 | 5.42 | 5.47 | 5.44 | -1.08% | 616,809 |
| Aug 5, 2026 | 5.50 | 5.54 | 5.50 | 5.53 | 5.50 | 0.18% | 339,759 |
| Aug 4, 2026 | 5.60 | 5.62 | 5.49 | 5.52 | 5.49 | -1.25% | 897,680 |
| Jul 31, 2026 | 5.66 | 5.66 | 5.56 | 5.59 | 5.56 | -0.53% | 435,347 |
| Jul 30, 2026 | 5.70 | 5.73 | 5.61 | 5.65 | 5.59 | -1.40% | 566,983 |
| Jul 29, 2026 | 5.76 | 5.76 | 5.67 | 5.73 | 5.67 | -0.35% | 686,708 |
| Jul 28, 2026 | 5.70 | 5.76 | 5.70 | 5.75 | 5.69 | 0.88% | 418,414 |
| Jul 27, 2026 | 5.85 | 5.86 | 5.70 | 5.70 | 5.64 | -1.89% | 758,012 |
| Jul 24, 2026 | 5.61 | 5.81 | 5.61 | 5.81 | 5.75 | 3.57% | 1,481,964 |
| Jul 23, 2026 | 5.67 | 5.68 | 5.57 | 5.61 | 5.55 | -1.23% | 412,041 |
| Jul 22, 2026 | 5.69 | 5.75 | 5.65 | 5.68 | 5.62 | 0.18% | 1,033,842 |
| Jul 21, 2026 | 5.68 | 5.73 | 5.61 | 5.67 | 5.61 | 0.18% | 506,331 |
| Jul 20, 2026 | 5.57 | 5.77 | 5.57 | 5.66 | 5.60 | 1.43% | 796,910 |
| Jul 17, 2026 | 5.57 | 5.60 | 5.53 | 5.58 | 5.52 | 1.09% | 561,228 |
| Jul 16, 2026 | 5.48 | 5.56 | 5.47 | 5.52 | 5.46 | 0.18% | 555,956 |
| Jul 15, 2026 | 5.55 | 5.71 | 5.49 | 5.51 | 5.45 | -0.54% | 1,025,667 |
| Jul 14, 2026 | 5.60 | 5.65 | 5.53 | 5.54 | 5.48 | -1.25% | 466,294 |
| Jul 13, 2026 | 5.64 | 5.67 | 5.58 | 5.61 | 5.55 | -0.53% | 391,905 |
| Jul 10, 2026 | 5.60 | 5.69 | 5.60 | 5.64 | 5.58 | 1.44% | 886,766 |
| Jul 9, 2026 | 5.62 | 5.64 | 5.56 | 5.56 | 5.50 | -1.07% | 609,786 |
| Jul 8, 2026 | 5.63 | 5.64 | 5.57 | 5.62 | 5.56 | -0.53% | 1,289,002 |
| Jul 7, 2026 | 5.62 | 5.68 | 5.61 | 5.65 | 5.59 | 0.36% | 529,841 |
| Jul 6, 2026 | 5.65 | 5.71 | 5.63 | 5.63 | 5.57 | -0.71% | 558,534 |
| Jul 3, 2026 | 5.60 | 5.70 | 5.60 | 5.67 | 5.61 | 0.89% | 400,768 |
| Jul 2, 2026 | 5.50 | 5.65 | 5.48 | 5.62 | 5.56 | 2.00% | 594,594 |
| Jun 30, 2026 | 5.52 | 5.55 | 5.49 | 5.51 | 5.45 | -0.36% | 1,007,277 |
| Jun 29, 2026 | 5.59 | 5.61 | 5.54 | 5.56 | 5.47 | -0.71% | 534,236 |
| Jun 26, 2026 | 5.56 | 5.63 | 5.54 | 5.60 | 5.51 | 0.90% | 1,026,449 |
| Jun 25, 2026 | 5.47 | 5.55 | 5.43 | 5.55 | 5.46 | 1.46% | 996,069 |
| Jun 24, 2026 | 5.46 | 5.54 | 5.41 | 5.47 | 5.38 | 1.30% | 998,105 |