Skip to main content
logo
Vertiv Holdings Co (TSX:VRT)
Canada flag Canada · Delayed Price · Currency is CAD
20.07
-1.18 (-5.55%)
Jul 29, 2026, 10:16 AM EST

TSX:VRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202620.4120.4119.3520.1520.15-6.37%66,295
Jul 27, 202621.8722.0420.3621.5221.52-1.10%83,739
Jul 24, 202622.7722.7721.5421.7621.76-4.14%58,451
Jul 23, 202622.1023.3222.1022.7022.700.89%40,165
Jul 22, 202622.0922.6621.9522.5022.50-1.10%351,917
Jul 21, 202622.6522.8122.2022.7522.754.36%19,197
Jul 20, 202622.0522.5621.7921.8021.801.16%32,340
Jul 17, 202620.8022.0920.3821.5521.55-1.82%30,974
Jul 16, 202622.0422.3821.4521.9521.95-3.60%30,466
Jul 15, 202622.9223.0621.6222.7722.770.57%37,599
Jul 14, 202623.4823.6322.4122.6422.64-0.66%39,637
Jul 13, 202623.5023.5422.5722.7922.79-4.08%38,224
Jul 10, 202624.0024.1123.6123.7623.76-1.29%14,473
Jul 9, 202624.8625.2024.0524.0724.071.60%69,278
Jul 8, 202622.2723.7622.2723.6923.693.86%52,444
Jul 7, 202622.8422.8421.4522.8122.81-3.96%55,900
Jul 6, 202623.4124.5323.2423.7523.754.21%42,915
Jul 3, 202623.2423.5022.7922.7922.791.70%5,463
Jul 2, 202623.5523.5622.1622.4122.41-10.50%70,726
Jun 30, 202623.1525.1323.1525.0425.049.34%33,958
Jun 29, 202623.0323.0321.9822.9022.900.84%38,772
Jun 26, 202623.5623.5622.5022.7122.71-6.54%28,256
Jun 25, 202625.0025.1524.0024.3024.303.18%25,094
Jun 24, 202624.1724.1723.1623.5523.55-0.97%26,034
Jun 23, 202625.0025.0023.6523.7823.78-11.14%73,612
Jun 22, 202625.5126.7625.3726.7626.765.56%67,291
Jun 19, 202625.9825.9824.9225.3525.351.77%6,659
Jun 18, 202624.7825.1724.4624.9124.914.88%52,104
Jun 17, 202622.7724.5722.7723.7523.755.93%53,318
Jun 16, 202623.4723.4722.3822.4222.42-3.86%22,191
Jun 15, 202623.6023.8223.2523.3223.323.21%26,502
Jun 12, 202622.6922.6922.1022.6022.601.48%33,447
Jun 11, 202621.5022.4421.2622.2722.275.85%28,913
Jun 10, 202621.0521.9220.6221.0421.04-2.55%20,065
Jun 9, 202622.5122.9520.7321.5921.59-4.09%27,433
Jun 8, 202623.2223.2222.4822.5122.510.13%50,789
Jun 5, 202623.5523.5522.0422.4822.48-7.45%28,427
Jun 4, 202623.9124.3822.9424.2924.29-2.06%40,002
Jun 3, 202625.5625.6424.5024.8024.79-0.80%48,188
Jun 2, 202625.1225.6424.8025.0024.993.35%449,651
Jun 1, 202623.7724.4723.5424.1924.192.33%49,595
May 29, 202623.6523.8923.0723.6423.640.60%42,037
May 28, 202623.6823.9423.0023.5023.50-1.96%22,359
May 27, 202624.6924.6923.2823.9723.97-1.20%24,527
May 26, 202625.6325.6324.2124.2624.26-4.00%32,608
May 25, 202625.0026.1025.0025.2725.263.35%17,826
May 22, 202624.9924.9924.3724.4524.441.16%14,569
May 21, 202624.1024.6224.1024.1724.172.24%15,970
May 20, 202624.4424.5023.5423.6423.64-1.91%17,766
May 19, 202625.0025.0023.5824.1024.10-13.12%29,392