Vitalhub Corp. (TSX:VHI)
Canada
· Delayed Price · Currency is CAD 9.61
+0.29 (3.11%)
At close: Dec 5, 2025
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.39 | 9.69 | 9.35 | 9.61 | 9.61 | 3.11% | 150,916 |
| Dec 4, 2025 | 9.39 | 9.45 | 9.28 | 9.32 | 9.32 | -0.43% | 59,238 |
| Dec 3, 2025 | 9.15 | 9.37 | 9.12 | 9.36 | 9.36 | 1.85% | 196,196 |
| Dec 2, 2025 | 9.22 | 9.22 | 9.00 | 9.19 | 9.19 | -0.11% | 156,016 |
| Dec 1, 2025 | 9.43 | 9.43 | 9.18 | 9.20 | 9.20 | -2.44% | 123,355 |
| Nov 28, 2025 | 9.45 | 9.57 | 9.36 | 9.43 | 9.43 | 1.07% | 74,779 |
| Nov 27, 2025 | 9.10 | 9.39 | 9.10 | 9.33 | 9.33 | 1.52% | 37,006 |
| Nov 26, 2025 | 9.32 | 9.43 | 9.19 | 9.19 | 9.19 | -0.86% | 107,398 |
| Nov 25, 2025 | 9.42 | 9.42 | 9.20 | 9.27 | 9.27 | -1.07% | 148,460 |
| Nov 24, 2025 | 9.00 | 9.55 | 9.00 | 9.37 | 9.37 | 5.04% | 180,220 |
| Nov 21, 2025 | 8.84 | 9.06 | 8.66 | 8.92 | 8.92 | 0.90% | 100,690 |
| Nov 20, 2025 | 8.95 | 9.14 | 8.83 | 8.84 | 8.84 | -0.67% | 207,252 |
| Nov 19, 2025 | 9.01 | 9.08 | 8.82 | 8.90 | 8.90 | -0.78% | 98,854 |
| Nov 18, 2025 | 8.97 | 9.04 | 8.86 | 8.97 | 8.97 | 1.36% | 138,750 |
| Nov 17, 2025 | 9.05 | 9.05 | 8.77 | 8.85 | 8.85 | -3.28% | 204,070 |
| Nov 14, 2025 | 9.10 | 9.30 | 8.95 | 9.15 | 9.15 | -0.33% | 283,409 |
| Nov 13, 2025 | 9.79 | 9.81 | 9.15 | 9.18 | 9.18 | -6.33% | 340,576 |
| Nov 12, 2025 | 9.42 | 9.82 | 9.20 | 9.80 | 9.80 | 5.49% | 1,091,939 |
| Nov 11, 2025 | 9.66 | 9.66 | 9.23 | 9.29 | 9.29 | -3.93% | 261,005 |
| Nov 10, 2025 | 10.33 | 10.39 | 9.62 | 9.67 | 9.67 | -5.38% | 337,155 |
| Nov 7, 2025 | 10.44 | 10.83 | 9.93 | 10.22 | 10.22 | 2.92% | 492,656 |
| Nov 6, 2025 | 10.34 | 10.50 | 9.91 | 9.93 | 9.93 | -2.84% | 382,042 |
| Nov 5, 2025 | 10.38 | 10.45 | 10.17 | 10.22 | 10.22 | -1.64% | 300,244 |
| Nov 4, 2025 | 10.87 | 10.88 | 10.38 | 10.39 | 10.39 | -4.42% | 113,301 |
| Nov 3, 2025 | 11.12 | 11.12 | 10.73 | 10.87 | 10.87 | -0.82% | 81,854 |
| Oct 31, 2025 | 11.01 | 11.10 | 10.79 | 10.96 | 10.96 | 0.55% | 134,399 |
| Oct 30, 2025 | 11.09 | 11.17 | 10.90 | 10.90 | 10.90 | -1.18% | 195,376 |
| Oct 29, 2025 | 11.72 | 11.72 | 11.03 | 11.03 | 11.03 | -4.58% | 190,678 |
| Oct 28, 2025 | 11.48 | 11.80 | 11.48 | 11.56 | 11.56 | 1.31% | 260,447 |
| Oct 27, 2025 | 10.99 | 11.48 | 10.90 | 11.41 | 11.41 | 4.87% | 396,585 |
| Oct 24, 2025 | 10.72 | 10.89 | 10.62 | 10.88 | 10.88 | 3.03% | 140,766 |
| Oct 23, 2025 | 10.24 | 10.60 | 10.20 | 10.56 | 10.56 | 2.33% | 76,129 |
| Oct 22, 2025 | 10.14 | 10.39 | 10.14 | 10.32 | 10.32 | 1.47% | 74,033 |
| Oct 21, 2025 | 10.48 | 10.48 | 10.10 | 10.17 | 10.17 | -2.12% | 93,796 |
| Oct 20, 2025 | 10.19 | 10.39 | 10.19 | 10.39 | 10.39 | 1.46% | 77,223 |
| Oct 17, 2025 | 10.43 | 10.43 | 10.18 | 10.24 | 10.24 | -2.20% | 160,078 |
| Oct 16, 2025 | 10.68 | 10.81 | 10.46 | 10.47 | 10.47 | -2.15% | 281,209 |
| Oct 15, 2025 | 10.77 | 10.77 | 10.49 | 10.70 | 10.70 | 0.66% | 238,965 |
| Oct 14, 2025 | 10.90 | 10.98 | 10.60 | 10.63 | 10.63 | -2.21% | 149,192 |
| Oct 10, 2025 | 11.28 | 11.29 | 10.82 | 10.87 | 10.87 | -3.55% | 251,783 |
| Oct 9, 2025 | 11.48 | 11.55 | 11.22 | 11.27 | 11.27 | -1.23% | 118,293 |
| Oct 8, 2025 | 11.22 | 11.50 | 11.17 | 11.41 | 11.41 | 2.42% | 104,661 |
| Oct 7, 2025 | 11.20 | 11.50 | 11.10 | 11.14 | 11.14 | -0.45% | 156,944 |
| Oct 6, 2025 | 11.11 | 11.23 | 10.93 | 11.19 | 11.19 | 0.99% | 90,512 |
| Oct 3, 2025 | 10.92 | 11.12 | 10.92 | 11.08 | 11.08 | 1.09% | 92,262 |
| Oct 2, 2025 | 11.13 | 11.13 | 10.83 | 10.96 | 10.96 | -1.08% | 144,900 |
| Oct 1, 2025 | 11.23 | 11.23 | 10.96 | 11.08 | 11.08 | -0.09% | 71,170 |
| Sep 30, 2025 | 11.16 | 11.23 | 11.04 | 11.09 | 11.09 | -0.81% | 295,030 |
| Sep 29, 2025 | 11.38 | 11.38 | 11.03 | 11.18 | 11.18 | -0.45% | 110,219 |
| Sep 26, 2025 | 11.20 | 11.30 | 11.10 | 11.23 | 11.23 | 0.72% | 53,439 |
| Sep 25, 2025 | 11.35 | 11.35 | 11.07 | 11.15 | 11.15 | -1.85% | 120,500 |
| Sep 24, 2025 | 11.17 | 11.48 | 11.17 | 11.36 | 11.36 | 1.88% | 80,809 |
| Sep 23, 2025 | 11.30 | 11.40 | 11.13 | 11.15 | 11.15 | -1.24% | 88,667 |
| Sep 22, 2025 | 11.54 | 11.54 | 11.24 | 11.29 | 11.29 | -1.57% | 66,982 |
| Sep 19, 2025 | 11.91 | 11.91 | 11.33 | 11.47 | 11.47 | -2.05% | 179,625 |
| Sep 18, 2025 | 11.50 | 11.80 | 11.37 | 11.71 | 11.71 | 6.26% | 333,907 |
| Sep 17, 2025 | 11.00 | 11.21 | 10.93 | 11.02 | 11.02 | -0.18% | 168,473 |
| Sep 16, 2025 | 11.00 | 11.17 | 10.85 | 11.04 | 11.04 | 0.27% | 146,572 |
| Sep 15, 2025 | 11.08 | 11.24 | 10.99 | 11.01 | 11.01 | -0.72% | 124,253 |
| Sep 12, 2025 | 11.16 | 11.32 | 10.99 | 11.09 | 11.09 | -0.89% | 134,896 |
| Sep 11, 2025 | 11.25 | 11.37 | 11.11 | 11.19 | 11.19 | -1.58% | 215,165 |
| Sep 10, 2025 | 11.51 | 11.67 | 11.28 | 11.37 | 11.37 | -0.96% | 199,975 |
| Sep 9, 2025 | 11.56 | 11.74 | 11.45 | 11.48 | 11.48 | -1.03% | 109,701 |
| Sep 8, 2025 | 11.78 | 11.78 | 11.53 | 11.60 | 11.60 | -0.68% | 76,466 |
| Sep 5, 2025 | 11.86 | 11.86 | 11.56 | 11.68 | 11.68 | -0.34% | 104,534 |
| Sep 4, 2025 | 11.85 | 11.95 | 11.69 | 11.72 | 11.72 | -1.26% | 91,044 |
| Sep 3, 2025 | 12.16 | 12.20 | 11.81 | 11.87 | 11.87 | -2.70% | 152,475 |
| Sep 2, 2025 | 12.50 | 12.50 | 11.93 | 12.20 | 12.20 | -3.17% | 161,992 |
| Aug 29, 2025 | 12.71 | 12.72 | 12.55 | 12.60 | 12.60 | -1.18% | 79,919 |
| Aug 28, 2025 | 12.79 | 12.86 | 12.71 | 12.75 | 12.75 | - | 153,719 |
| Aug 27, 2025 | 12.95 | 13.13 | 12.71 | 12.75 | 12.75 | -1.39% | 442,337 |
| Aug 26, 2025 | 13.10 | 13.15 | 12.87 | 12.93 | 12.93 | -1.15% | 95,425 |
| Aug 25, 2025 | 13.66 | 13.73 | 13.07 | 13.08 | 13.08 | -4.94% | 204,394 |
| Aug 22, 2025 | 12.98 | 13.81 | 12.98 | 13.76 | 13.76 | 6.42% | 336,034 |
| Aug 21, 2025 | 12.70 | 13.00 | 12.67 | 12.93 | 12.93 | 1.89% | 152,647 |
| Aug 20, 2025 | 12.76 | 12.80 | 12.64 | 12.69 | 12.69 | -0.63% | 132,311 |
| Aug 19, 2025 | 12.85 | 12.96 | 12.73 | 12.77 | 12.77 | -1.01% | 128,267 |
| Aug 18, 2025 | 12.75 | 12.94 | 12.70 | 12.90 | 12.90 | 1.18% | 180,106 |
| Aug 15, 2025 | 12.75 | 12.95 | 12.67 | 12.75 | 12.75 | 0.16% | 291,394 |
| Aug 14, 2025 | 12.71 | 12.95 | 12.61 | 12.73 | 12.73 | -4.43% | 789,414 |
| Aug 13, 2025 | 13.62 | 13.78 | 13.13 | 13.32 | 13.32 | -1.41% | 387,596 |
| Aug 12, 2025 | 13.07 | 13.54 | 12.83 | 13.51 | 13.51 | 4.73% | 372,136 |
| Aug 11, 2025 | 13.98 | 13.98 | 12.87 | 12.90 | 12.90 | -7.59% | 326,463 |
| Aug 8, 2025 | 14.09 | 14.64 | 13.55 | 13.96 | 13.96 | 2.72% | 596,738 |
| Aug 7, 2025 | 13.73 | 13.89 | 13.38 | 13.59 | 13.59 | 0.89% | 439,389 |
| Aug 6, 2025 | 13.71 | 13.71 | 13.45 | 13.47 | 13.47 | -1.17% | 365,132 |
| Aug 5, 2025 | 13.68 | 13.82 | 13.51 | 13.63 | 13.63 | 0.74% | 479,547 |
| Aug 1, 2025 | 13.51 | 13.91 | 13.44 | 13.53 | 13.53 | -1.67% | 241,434 |
| Jul 31, 2025 | 13.93 | 14.34 | 13.68 | 13.76 | 13.76 | -1.15% | 234,760 |
| Jul 30, 2025 | 13.32 | 13.97 | 13.28 | 13.92 | 13.92 | 4.50% | 255,704 |
| Jul 29, 2025 | 13.40 | 13.70 | 13.30 | 13.32 | 13.32 | -0.60% | 156,550 |
| Jul 28, 2025 | 13.15 | 13.51 | 13.07 | 13.40 | 13.40 | 1.44% | 314,770 |
| Jul 25, 2025 | 13.08 | 13.67 | 12.79 | 13.21 | 13.21 | 0.99% | 309,584 |
| Jul 24, 2025 | 12.69 | 13.10 | 12.62 | 13.08 | 13.08 | 2.99% | 136,335 |
| Jul 23, 2025 | 12.68 | 12.76 | 12.34 | 12.70 | 12.70 | 1.36% | 138,608 |
| Jul 22, 2025 | 12.33 | 12.57 | 12.17 | 12.53 | 12.53 | 1.87% | 136,831 |
| Jul 21, 2025 | 12.30 | 12.55 | 12.19 | 12.30 | 12.30 | 0.33% | 73,875 |
| Jul 18, 2025 | 12.37 | 12.43 | 12.23 | 12.26 | 12.26 | -0.73% | 139,021 |
| Jul 17, 2025 | 12.33 | 12.59 | 12.33 | 12.35 | 12.35 | 0.82% | 72,799 |
| Jul 16, 2025 | 12.28 | 12.30 | 12.15 | 12.25 | 12.25 | 0.91% | 33,994 |