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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.98	10.89	10.89	10.98	10.83	80,100
June 30, 2025	10.94	10.95	10.95	11.1	10.86	74,800
June 27, 2025	10.92	10.87	10.87	11.2	10.8	72,318
June 26, 2025	10.73	10.99	10.99	11.07	10.71	122,000
June 25, 2025	11.1	10.82	10.82	11.1	10.77	58,700
June 24, 2025	11.05	10.96	10.96	11.13	10.88	72,800
June 23, 2025	11.01	11.04	11.04	11.14	10.84	83,726
June 20, 2025	11.07	11.15	11.15	11.25	11.07	50,628
June 19, 2025	10.88	11.05	11.05	11.14	10.88	38,600
June 18, 2025	11.1	10.98	10.98	11.27	10.95	50,500
June 17, 2025	11	11.07	11.07	11.12	10.98	39,232
June 16, 2025	11.1	11.11	11.11	11.2	10.98	50,400
June 13, 2025	11.15	11	11	11.29	10.97	68,000
June 12, 2025	11.09	11.22	11.22	11.27	10.94	97,100
June 11, 2025	10.84	11	11	11.4	10.8	144,322
June 10, 2025	10.47	10.85	10.85	10.92	10.4	94,000
June 09, 2025	10.65	10.31	10.31	10.67	10.2	69,721
June 06, 2025	10.38	10.6	10.6	10.71	10.3	562,900
June 05, 2025	10.17	10.27	10.27	10.5	10.15	128,500
June 04, 2025	10.17	10.09	10.09	10.2	10.04	81,100
June 03, 2025	9.91	10.13	10.13	10.18	9.9	108,149
June 02, 2025	10.02	9.92	9.92	10.11	9.83	79,800
May 30, 2025	10.2	10.11	10.11	10.2	9.98	115,448
May 29, 2025	10.3	10.18	10.18	10.3	10.07	119,900
May 28, 2025	10.44	10.2	10.2	10.44	10.2	104,407
May 27, 2025	10.24	10.38	10.38	10.46	10.15	88,800
May 26, 2025	10.19	10.19	10.19	10.35	10.16	27,800
May 23, 2025	10.22	10.16	10.16	10.3	10.07	107,054
May 22, 2025	10.24	10.42	10.42	10.45	10.12	161,700

Vitalhub Corp. (VHI.TO) TSX