Vital Infrastructure Property Trust (TSX:VITL.UN)
Canada · Delayed Price · Currency is CAD 5.70
-0.11 (-1.89%)
At close: Jul 27, 2026
TSX:VITL.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.85 | 5.86 | 5.70 | 5.70 | 5.70 | -1.89% | 758,012 |
| Jul 24, 2026 | 5.61 | 5.81 | 5.61 | 5.81 | 5.81 | 3.57% | 1,481,993 |
| Jul 23, 2026 | 5.67 | 5.68 | 5.57 | 5.61 | 5.61 | -1.23% | 412,041 |
| Jul 22, 2026 | 5.69 | 5.75 | 5.65 | 5.68 | 5.68 | 0.18% | 1,033,858 |
| Jul 21, 2026 | 5.68 | 5.73 | 5.61 | 5.67 | 5.67 | 0.18% | 506,331 |
| Jul 20, 2026 | 5.57 | 5.77 | 5.57 | 5.66 | 5.66 | 1.43% | 796,941 |
| Jul 17, 2026 | 5.57 | 5.60 | 5.53 | 5.58 | 5.58 | 1.09% | 561,237 |
| Jul 16, 2026 | 5.48 | 5.56 | 5.47 | 5.52 | 5.52 | 0.18% | 556,048 |
| Jul 15, 2026 | 5.55 | 5.71 | 5.49 | 5.51 | 5.51 | -0.54% | 1,025,667 |
| Jul 14, 2026 | 5.60 | 5.65 | 5.53 | 5.54 | 5.54 | -1.25% | 466,385 |
| Jul 13, 2026 | 5.64 | 5.67 | 5.58 | 5.61 | 5.61 | -0.53% | 391,905 |
| Jul 10, 2026 | 5.60 | 5.69 | 5.60 | 5.64 | 5.64 | 1.44% | 886,925 |
| Jul 9, 2026 | 5.62 | 5.64 | 5.56 | 5.56 | 5.56 | -1.07% | 609,786 |
| Jul 8, 2026 | 5.63 | 5.64 | 5.57 | 5.62 | 5.62 | -0.53% | 1,289,094 |
| Jul 7, 2026 | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 0.36% | 529,841 |
| Jul 6, 2026 | 5.65 | 5.71 | 5.63 | 5.63 | 5.63 | -0.71% | 558,536 |
| Jul 3, 2026 | 5.60 | 5.70 | 5.60 | 5.67 | 5.67 | 0.89% | 400,768 |
| Jul 2, 2026 | 5.50 | 5.65 | 5.48 | 5.62 | 5.62 | 2.00% | 594,594 |
| Jun 30, 2026 | 5.52 | 5.55 | 5.49 | 5.51 | 5.51 | -0.36% | 1,007,277 |
| Jun 29, 2026 | 5.59 | 5.61 | 5.54 | 5.56 | 5.53 | -0.71% | 534,236 |
| Jun 26, 2026 | 5.56 | 5.63 | 5.54 | 5.60 | 5.57 | 0.90% | 1,026,449 |
| Jun 25, 2026 | 5.47 | 5.55 | 5.43 | 5.55 | 5.52 | 1.46% | 996,069 |
| Jun 24, 2026 | 5.46 | 5.54 | 5.41 | 5.47 | 5.44 | 1.30% | 998,105 |
| Jun 23, 2026 | 5.27 | 5.46 | 5.27 | 5.40 | 5.37 | 1.12% | 1,045,455 |
| Jun 22, 2026 | 5.25 | 5.38 | 5.23 | 5.34 | 5.31 | 2.10% | 1,104,767 |
| Jun 19, 2026 | 5.26 | 5.32 | 5.18 | 5.23 | 5.20 | -1.51% | 12,193,326 |
| Jun 18, 2026 | 5.32 | 5.34 | 5.28 | 5.31 | 5.28 | 0.38% | 1,374,076 |
| Jun 17, 2026 | 5.33 | 5.37 | 5.28 | 5.29 | 5.26 | -0.56% | 807,935 |
| Jun 16, 2026 | 5.36 | 5.40 | 5.31 | 5.32 | 5.29 | -0.56% | 685,864 |
| Jun 15, 2026 | 5.45 | 5.46 | 5.35 | 5.35 | 5.32 | -1.47% | 1,042,320 |
| Jun 12, 2026 | 5.40 | 5.45 | 5.37 | 5.43 | 5.40 | 1.12% | 602,088 |
| Jun 11, 2026 | 5.31 | 5.40 | 5.31 | 5.37 | 5.34 | 0.94% | 661,612 |
| Jun 10, 2026 | 5.36 | 5.44 | 5.30 | 5.32 | 5.29 | -0.56% | 887,568 |
| Jun 9, 2026 | 5.26 | 5.38 | 5.26 | 5.35 | 5.32 | 1.33% | 590,984 |
| Jun 8, 2026 | 5.28 | 5.33 | 5.24 | 5.28 | 5.25 | - | 1,275,034 |
| Jun 5, 2026 | 5.33 | 5.34 | 5.27 | 5.28 | 5.25 | -1.49% | 393,738 |
| Jun 4, 2026 | 5.31 | 5.39 | 5.30 | 5.36 | 5.33 | 1.13% | 908,407 |
| Jun 3, 2026 | 5.34 | 5.35 | 5.29 | 5.30 | 5.27 | -1.30% | 1,008,991 |
| Jun 2, 2026 | 5.34 | 5.39 | 5.32 | 5.37 | 5.34 | 0.56% | 527,269 |
| Jun 1, 2026 | 5.37 | 5.38 | 5.30 | 5.34 | 5.31 | -0.56% | 438,824 |
| May 29, 2026 | 5.41 | 5.43 | 5.37 | 5.37 | 5.34 | -0.19% | 368,446 |
| May 28, 2026 | 5.39 | 5.46 | 5.36 | 5.41 | 5.35 | 0.19% | 958,314 |
| May 27, 2026 | 5.41 | 5.44 | 5.37 | 5.40 | 5.34 | 0.19% | 494,273 |
| May 26, 2026 | 5.50 | 5.50 | 5.36 | 5.39 | 5.33 | -1.28% | 1,252,484 |
| May 25, 2026 | 5.38 | 5.50 | 5.38 | 5.46 | 5.40 | 2.06% | 471,976 |
| May 22, 2026 | 5.33 | 5.39 | 5.33 | 5.35 | 5.29 | 0.19% | 491,846 |
| May 21, 2026 | 5.24 | 5.34 | 5.22 | 5.34 | 5.28 | 1.71% | 617,762 |
| May 20, 2026 | 5.20 | 5.32 | 5.19 | 5.25 | 5.19 | 1.35% | 763,598 |
| May 19, 2026 | 5.26 | 5.29 | 5.15 | 5.18 | 5.12 | -1.89% | 1,000,543 |
| May 15, 2026 | 5.36 | 5.36 | 5.26 | 5.28 | 5.22 | -2.22% | 777,172 |