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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.08	9.04	9.04	9.23	9.01	117,036
January 12, 2026	9.17	9.1	9.1	9.17	8.91	105,100
January 09, 2026	9.05	9.11	9.11	9.17	9	169,218
January 08, 2026	8.98	9.05	9.05	9.07	8.85	120,600
January 07, 2026	9.02	8.97	8.97	9.22	8.97	119,719
January 06, 2026	9.25	9.02	9.02	9.3	8.96	131,100
January 05, 2026	9.55	9.18	9.18	9.6	9.16	129,923
January 02, 2026	9.54	9.54	9.54	9.72	9.47	146,000
December 31, 2025	9.35	9.47	9.47	9.6	9.35	131,600
December 30, 2025	9.34	9.33	9.33	9.51	9.22	137,500
December 29, 2025	9.07	9.31	9.31	9.68	9.06	157,337
December 23, 2025	9.05	9.14	9.14	9.2	8.9	389,000
December 22, 2025	9.28	9.08	9.08	9.3	9.04	108,700
December 19, 2025	9.21	9.24	9.24	9.27	9.09	78,325
December 18, 2025	9.11	9.12	9.12	9.28	9.07	172,821
December 17, 2025	8.8	8.99	8.99	9.08	8.8	132,628
December 16, 2025	8.78	8.77	8.77	8.8	8.66	87,007
December 15, 2025	8.83	8.75	8.75	8.92	8.68	55,917
December 12, 2025	8.89	8.79	8.79	8.89	8.64	168,198
December 11, 2025	9.02	8.87	8.87	9.02	8.85	98,500
December 10, 2025	9.1	8.99	8.99	9.28	8.91	116,604
December 09, 2025	9.07	9.1	9.1	9.42	8.89	133,500
December 08, 2025	9.77	9.08	9.08	9.77	8.99	134,300
December 05, 2025	9.39	9.61	9.61	9.69	9.35	150,916
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

Vitalhub Corp. (VHI.TO) TSX