Vitalhub Corp. - VHI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.2	11.23	11.23	11.3	11.1	53,439
September 25, 2025	11.35	11.15	11.15	11.35	11.07	120,500
September 24, 2025	11.17	11.36	11.36	11.48	11.17	80,809
September 23, 2025	11.3	11.15	11.15	11.4	11.13	88,700
September 22, 2025	11.54	11.29	11.29	11.54	11.24	67,000
September 19, 2025	11.91	11.47	11.47	11.91	11.33	179,600
September 18, 2025	11.5	11.71	11.71	11.8	11.37	333,907
September 17, 2025	11	11.02	11.02	11.2	10.93	168,500
September 16, 2025	11	11.04	11.04	11.17	10.85	146,600
September 15, 2025	11.08	11.01	11.01	11.24	10.99	124,300
September 12, 2025	11.16	11.09	11.09	11.32	10.99	134,900
September 11, 2025	11.25	11.19	11.19	11.37	11.11	215,200
September 10, 2025	11.51	11.37	11.37	11.67	11.28	200,000
September 09, 2025	11.56	11.48	11.48	11.74	11.45	109,701
September 08, 2025	11.78	11.6	11.6	11.78	11.53	76,500
September 05, 2025	11.86	11.68	11.68	11.86	11.56	104,534
September 04, 2025	11.85	11.72	11.72	11.95	11.69	91,044
September 03, 2025	12.16	11.87	11.87	12.2	11.81	152,500
September 02, 2025	12.5	12.2	12.2	12.5	11.93	162,000
August 29, 2025	12.71	12.6	12.6	12.72	12.55	77,316
August 28, 2025	12.79	12.75	12.75	12.86	12.71	153,719
August 27, 2025	12.95	12.75	12.75	13.13	12.71	442,337
August 26, 2025	13.1	12.93	12.93	13.15	12.87	95,425
August 25, 2025	13.66	13.08	13.08	13.73	13.07	204,400
August 22, 2025	12.98	13.76	13.76	13.81	12.98	336,034
August 21, 2025	12.7	12.93	12.93	13	12.67	152,647
August 20, 2025	12.76	12.69	12.69	12.8	12.64	132,311
August 19, 2025	12.85	12.77	12.77	12.96	12.73	128,300
August 18, 2025	12.75	12.9	12.9	12.94	12.7	180,106
August 15, 2025	12.75	12.75	12.75	12.95	12.67	291,400
August 14, 2025	12.71	12.73	12.73	12.95	12.61	789,414
August 13, 2025	13.62	13.32	13.32	13.78	13.13	387,600
August 12, 2025	13.07	13.51	13.51	13.54	12.83	372,136
August 11, 2025	13.98	12.9	12.9	13.98	12.87	326,500
August 08, 2025	14.09	13.96	13.96	14.64	13.55	596,738
August 07, 2025	13.73	13.59	13.59	13.89	13.38	439,400
August 06, 2025	13.71	13.47	13.47	13.71	13.45	365,132
August 05, 2025	13.68	13.63	13.63	13.82	13.51	479,547
August 01, 2025	13.51	13.53	13.53	13.91	13.44	241,434
July 31, 2025	13.93	13.76	13.76	14.34	13.68	234,800
July 30, 2025	13.32	13.92	13.92	13.97	13.28	255,704
July 29, 2025	13.4	13.32	13.32	13.7	13.3	156,600
July 28, 2025	13.15	13.4	13.4	13.51	13.07	314,800
July 25, 2025	13.08	13.21	13.21	13.67	12.79	309,600
July 24, 2025	12.69	13.08	13.08	13.1	12.62	136,335
July 23, 2025	12.68	12.7	12.7	12.76	12.34	138,608
July 22, 2025	12.33	12.53	12.53	12.57	12.17	136,831
July 21, 2025	12.3	12.3	12.3	12.55	12.19	73,900
July 18, 2025	12.37	12.26	12.26	12.43	12.23	139,021
July 17, 2025	12.33	12.35	12.35	12.59	12.33	72,800
July 16, 2025	12.28	12.25	12.25	12.3	12.15	34,000
July 15, 2025	12.52	12.14	12.14	12.53	12.11	67,700
July 14, 2025	12.6	12.51	12.51	12.76	12.38	119,102
July 11, 2025	12.4	12.45	12.45	12.64	12.33	204,008
July 10, 2025	12.33	12.53	12.53	12.66	12.27	140,900
July 09, 2025	12.4	12.33	12.33	12.4	12.2	177,200
July 08, 2025	11.5	12.33	12.33	12.72	11.44	313,405
July 07, 2025	10.71	11.43	11.43	11.47	10.71	172,200
July 04, 2025	10.77	10.76	10.76	10.81	10.58	72,702
July 03, 2025	10.87	10.75	10.75	10.93	10.6	138,100

Vitalhub Corp. (VHI.TO) TSX