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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vitalhub Corp. (VHI.TO) TSX