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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.39	9.32	9.32	9.45	9.28	59,238
December 03, 2025	9.15	9.36	9.36	9.37	9.12	196,200
December 02, 2025	9.22	9.19	9.19	9.22	9	156,016
December 01, 2025	9.43	9.2	9.2	9.43	9.18	121,897
November 28, 2025	9.45	9.43	9.43	9.57	9.36	74,800
November 27, 2025	9.1	9.33	9.33	9.39	9.1	37,006
November 26, 2025	9.32	9.19	9.19	9.43	9.19	107,400
November 25, 2025	9.42	9.27	9.27	9.42	9.2	148,500
November 24, 2025	9	9.37	9.37	9.55	9	180,220
November 21, 2025	8.84	8.92	8.92	9.06	8.66	100,700
November 20, 2025	8.95	8.84	8.84	9.14	8.83	207,300
November 19, 2025	9.01	8.9	8.9	9.07	8.82	98,900
November 18, 2025	8.97	8.97	8.97	9.04	8.86	138,800
November 17, 2025	9.05	8.85	8.85	9.05	8.77	204,100
November 14, 2025	9.1	9.15	9.15	9.3	8.95	283,409
November 13, 2025	9.79	9.18	9.18	9.81	9.15	340,600
November 12, 2025	9.42	9.8	9.8	9.82	9.2	1.09M
November 11, 2025	9.66	9.29	9.29	9.66	9.23	261,005
November 10, 2025	10.33	9.67	9.67	10.39	9.62	337,200
November 07, 2025	10.44	10.22	10.22	10.83	9.93	492,700
November 06, 2025	10.34	9.93	9.93	10.5	9.91	382,042
November 05, 2025	10.38	10.22	10.22	10.45	10.17	300,244
November 04, 2025	10.87	10.39	10.39	10.88	10.38	113,301
November 03, 2025	11.12	10.87	10.87	11.12	10.73	81,900
October 31, 2025	11.01	10.96	10.96	11.1	10.79	134,400
October 30, 2025	11.09	10.9	10.9	11.17	10.9	195,400
October 29, 2025	11.72	11.03	11.03	11.72	11.03	190,700
October 28, 2025	11.48	11.56	11.56	11.8	11.48	260,447
October 27, 2025	10.99	11.41	11.41	11.48	10.9	396,600
October 24, 2025	10.72	10.88	10.88	10.89	10.62	140,800
October 23, 2025	10.24	10.56	10.56	10.6	10.2	76,129
October 22, 2025	10.14	10.32	10.32	10.39	10.14	74,033
October 21, 2025	10.48	10.17	10.17	10.48	10.1	93,800
October 20, 2025	10.19	10.39	10.39	10.39	10.19	77,223
October 17, 2025	10.43	10.24	10.24	10.43	10.18	160,100
October 16, 2025	10.68	10.47	10.47	10.81	10.46	281,209
October 15, 2025	10.77	10.7	10.7	10.77	10.49	239,000
October 14, 2025	10.9	10.63	10.63	10.98	10.6	149,200
October 10, 2025	11.28	10.87	10.87	11.29	10.82	251,800
October 09, 2025	11.48	11.27	11.27	11.55	11.22	118,300
October 08, 2025	11.22	11.41	11.41	11.5	11.17	104,700
October 07, 2025	11.2	11.14	11.14	11.5	11.1	156,944
October 06, 2025	11.11	11.19	11.19	11.23	10.93	90,512
October 03, 2025	10.92	11.08	11.08	11.12	10.92	92,035
October 02, 2025	11.13	10.96	10.96	11.13	10.83	144,900
October 01, 2025	11.23	11.08	11.08	11.23	10.96	71,200
September 30, 2025	11.16	11.09	11.09	11.23	11.04	295,030
September 29, 2025	11.38	11.18	11.18	11.38	11.03	110,219
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

Vitalhub Corp. (VHI.TO) TSX