Vital Infrastructure Property Trust (TSX:VITL.UN)
Canada
· Delayed Price · Currency is CAD 5.61
+0.03 (0.54%)
At close: Apr 28, 2026
TSX:VITL.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.61 | 5.65 | 5.60 | 5.61 | 5.61 | 0.54% | 359,426 |
| Apr 27, 2026 | 5.56 | 5.62 | 5.56 | 5.58 | 5.58 | -0.36% | 390,971 |
| Apr 24, 2026 | 5.58 | 5.63 | 5.57 | 5.60 | 5.60 | - | 355,838 |
| Apr 23, 2026 | 5.57 | 5.63 | 5.54 | 5.60 | 5.60 | 0.72% | 397,233 |
| Apr 22, 2026 | 5.63 | 5.66 | 5.56 | 5.56 | 5.56 | -1.07% | 471,926 |
| Apr 21, 2026 | 5.68 | 5.70 | 5.60 | 5.62 | 5.62 | -1.23% | 457,594 |
| Apr 20, 2026 | 5.68 | 5.75 | 5.67 | 5.69 | 5.69 | -1.04% | 365,611 |
| Apr 17, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | -1.03% | 447,326 |
| Apr 16, 2026 | 5.73 | 5.85 | 5.72 | 5.81 | 5.81 | 1.93% | 621,866 |
| Apr 15, 2026 | 5.68 | 5.73 | 5.65 | 5.70 | 5.70 | 0.18% | 577,635 |
| Apr 14, 2026 | 5.64 | 5.76 | 5.59 | 5.69 | 5.69 | 0.89% | 531,566 |
| Apr 13, 2026 | 5.60 | 5.64 | 5.56 | 5.64 | 5.64 | -0.53% | 470,014 |
| Apr 10, 2026 | 5.60 | 5.67 | 5.56 | 5.67 | 5.67 | 2.35% | 454,142 |
| Apr 9, 2026 | 5.52 | 5.61 | 5.52 | 5.54 | 5.54 | 0.36% | 458,893 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.46 | 5.52 | 5.52 | 2.22% | 587,462 |
| Apr 7, 2026 | 5.32 | 5.41 | 5.30 | 5.40 | 5.40 | 0.75% | 418,257 |
| Apr 6, 2026 | 5.41 | 5.45 | 5.35 | 5.36 | 5.36 | -1.29% | 228,496 |
| Apr 2, 2026 | 5.35 | 5.47 | 5.32 | 5.43 | 5.43 | 0.56% | 555,450 |
| Apr 1, 2026 | 5.34 | 5.41 | 5.26 | 5.40 | 5.40 | 2.27% | 651,136 |
| Mar 31, 2026 | 5.22 | 5.34 | 5.22 | 5.28 | 5.28 | 1.15% | 763,349 |
| Mar 30, 2026 | 5.27 | 5.31 | 5.19 | 5.22 | 5.19 | -0.76% | 680,598 |
| Mar 27, 2026 | 5.23 | 5.30 | 5.21 | 5.26 | 5.23 | - | 390,526 |
| Mar 26, 2026 | 5.31 | 5.38 | 5.26 | 5.26 | 5.23 | -1.68% | 356,369 |
| Mar 25, 2026 | 5.36 | 5.40 | 5.32 | 5.35 | 5.32 | 1.33% | 506,990 |
| Mar 24, 2026 | 5.23 | 5.35 | 5.20 | 5.28 | 5.25 | 0.19% | 298,679 |
| Mar 23, 2026 | 5.16 | 5.33 | 5.16 | 5.27 | 5.24 | 1.15% | 637,776 |
| Mar 20, 2026 | 5.31 | 5.31 | 5.16 | 5.21 | 5.18 | -2.43% | 1,566,264 |
| Mar 19, 2026 | 5.43 | 5.43 | 5.31 | 5.34 | 5.31 | -2.20% | 869,768 |
| Mar 18, 2026 | 5.49 | 5.52 | 5.44 | 5.46 | 5.43 | -0.73% | 665,172 |
| Mar 17, 2026 | 5.49 | 5.55 | 5.41 | 5.50 | 5.47 | 0.18% | 422,408 |
| Mar 16, 2026 | 5.40 | 5.53 | 5.39 | 5.49 | 5.46 | 1.29% | 437,087 |
| Mar 13, 2026 | 5.57 | 5.58 | 5.37 | 5.42 | 5.39 | -2.34% | 673,954 |
| Mar 12, 2026 | 5.64 | 5.64 | 5.52 | 5.55 | 5.52 | -0.89% | 873,816 |
| Mar 11, 2026 | 5.74 | 5.78 | 5.53 | 5.60 | 5.57 | -1.06% | 241,279 |
| Mar 10, 2026 | 5.67 | 5.78 | 5.65 | 5.66 | 5.63 | -0.18% | 578,382 |
| Mar 9, 2026 | 5.61 | 5.69 | 5.49 | 5.67 | 5.64 | -1.22% | 1,183,213 |
| Mar 6, 2026 | 5.78 | 5.78 | 5.69 | 5.74 | 5.71 | -1.37% | 549,005 |
| Mar 5, 2026 | 5.88 | 5.93 | 5.77 | 5.82 | 5.79 | -1.02% | 572,111 |
| Mar 4, 2026 | 5.84 | 5.92 | 5.81 | 5.88 | 5.85 | 1.03% | 603,283 |
| Mar 3, 2026 | 5.83 | 5.86 | 5.68 | 5.82 | 5.79 | -1.02% | 1,151,349 |
| Mar 2, 2026 | 5.80 | 5.88 | 5.68 | 5.88 | 5.85 | 0.68% | 607,929 |
| Feb 27, 2026 | 5.95 | 5.97 | 5.84 | 5.84 | 5.81 | -2.99% | 1,063,561 |
| Feb 26, 2026 | 5.83 | 6.03 | 5.81 | 6.02 | 5.96 | 2.73% | 1,294,461 |
| Feb 25, 2026 | 5.92 | 5.93 | 5.50 | 5.86 | 5.80 | -2.33% | 1,384,042 |
| Feb 24, 2026 | 5.99 | 6.07 | 5.98 | 6.00 | 5.94 | -0.33% | 714,321 |
| Feb 23, 2026 | 5.94 | 6.02 | 5.92 | 6.02 | 5.96 | 1.52% | 562,896 |
| Feb 20, 2026 | 5.95 | 5.97 | 5.87 | 5.93 | 5.87 | -0.67% | 406,455 |
| Feb 19, 2026 | 5.90 | 5.98 | 5.88 | 5.97 | 5.91 | 0.84% | 536,010 |
| Feb 18, 2026 | 5.92 | 5.97 | 5.89 | 5.92 | 5.86 | 0.51% | 730,121 |
| Feb 17, 2026 | 5.76 | 5.93 | 5.74 | 5.89 | 5.83 | 2.43% | 872,415 |
| Feb 13, 2026 | 5.67 | 5.82 | 5.67 | 5.75 | 5.69 | 1.05% | 724,148 |
| Feb 12, 2026 | 5.79 | 5.79 | 5.64 | 5.69 | 5.63 | -1.04% | 642,309 |
| Feb 11, 2026 | 5.84 | 5.84 | 5.71 | 5.75 | 5.69 | -1.37% | 575,907 |
| Feb 10, 2026 | 5.74 | 5.85 | 5.74 | 5.83 | 5.77 | 1.22% | 493,186 |
| Feb 9, 2026 | 5.76 | 5.80 | 5.72 | 5.76 | 5.70 | -0.35% | 420,640 |
| Feb 6, 2026 | 5.75 | 5.80 | 5.72 | 5.78 | 5.72 | 1.05% | 549,312 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.69 | 5.72 | 5.66 | -1.38% | 539,212 |
| Feb 4, 2026 | 5.72 | 5.84 | 5.68 | 5.80 | 5.74 | 1.93% | 886,190 |
| Feb 3, 2026 | 5.70 | 5.77 | 5.66 | 5.69 | 5.63 | -0.52% | 649,448 |
| Feb 2, 2026 | 5.58 | 5.73 | 5.58 | 5.72 | 5.66 | 2.33% | 1,003,358 |
| Jan 30, 2026 | 5.63 | 5.65 | 5.52 | 5.59 | 5.53 | -1.06% | 504,554 |
| Jan 29, 2026 | 5.74 | 5.76 | 5.64 | 5.65 | 5.56 | -1.57% | 582,905 |
| Jan 28, 2026 | 5.66 | 5.75 | 5.66 | 5.74 | 5.65 | 1.23% | 866,532 |
| Jan 27, 2026 | 5.57 | 5.70 | 5.57 | 5.67 | 5.58 | 1.61% | 928,502 |
| Jan 26, 2026 | 5.62 | 5.65 | 5.56 | 5.58 | 5.49 | -0.36% | 472,221 |
| Jan 23, 2026 | 5.59 | 5.66 | 5.56 | 5.60 | 5.51 | 0.36% | 646,085 |
| Jan 22, 2026 | 5.57 | 5.71 | 5.57 | 5.58 | 5.49 | - | 588,775 |
| Jan 21, 2026 | 5.58 | 5.62 | 5.56 | 5.58 | 5.49 | -0.18% | 520,249 |
| Jan 20, 2026 | 5.62 | 5.68 | 5.54 | 5.59 | 5.50 | -1.06% | 560,700 |
| Jan 19, 2026 | 5.65 | 5.69 | 5.64 | 5.65 | 5.56 | -0.53% | 363,404 |
| Jan 16, 2026 | 5.60 | 5.70 | 5.56 | 5.68 | 5.59 | 1.07% | 782,530 |
| Jan 15, 2026 | 5.58 | 5.65 | 5.53 | 5.62 | 5.53 | 1.08% | 831,155 |
| Jan 14, 2026 | 5.54 | 5.63 | 5.54 | 5.56 | 5.47 | 0.36% | 926,367 |
| Jan 13, 2026 | 5.53 | 5.58 | 5.48 | 5.54 | 5.45 | -0.18% | 815,028 |
| Jan 12, 2026 | 5.50 | 5.58 | 5.46 | 5.55 | 5.46 | - | 687,314 |
| Jan 9, 2026 | 5.49 | 5.59 | 5.46 | 5.55 | 5.46 | 1.09% | 731,713 |
| Jan 8, 2026 | 5.45 | 5.50 | 5.44 | 5.49 | 5.40 | 0.92% | 628,398 |
| Jan 7, 2026 | 5.32 | 5.50 | 5.30 | 5.44 | 5.35 | 2.26% | 1,549,121 |
| Jan 6, 2026 | 5.28 | 5.35 | 5.23 | 5.32 | 5.24 | 1.14% | 771,730 |
| Jan 5, 2026 | 5.17 | 5.29 | 5.15 | 5.26 | 5.18 | 2.33% | 857,813 |
| Jan 2, 2026 | 5.12 | 5.17 | 5.09 | 5.14 | 5.06 | 0.59% | 555,606 |
| Dec 31, 2025 | 5.09 | 5.11 | 5.04 | 5.11 | 5.03 | 0.59% | 458,112 |
| Dec 30, 2025 | 5.09 | 5.11 | 5.08 | 5.08 | 4.97 | - | 483,089 |
| Dec 29, 2025 | 5.09 | 5.10 | 5.06 | 5.08 | 4.97 | -0.20% | 516,491 |
| Dec 24, 2025 | 5.12 | 5.12 | 5.07 | 5.09 | 4.98 | -0.20% | 154,503 |
| Dec 23, 2025 | 5.12 | 5.14 | 5.08 | 5.10 | 4.99 | -0.58% | 507,883 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.12 | 5.13 | 5.02 | -0.19% | 414,722 |
| Dec 19, 2025 | 5.11 | 5.14 | 5.10 | 5.14 | 5.03 | 0.39% | 685,300 |
| Dec 18, 2025 | 5.15 | 5.15 | 5.11 | 5.12 | 5.01 | -0.19% | 478,228 |
| Dec 17, 2025 | 5.12 | 5.14 | 5.10 | 5.13 | 5.02 | - | 387,037 |
| Dec 16, 2025 | 5.14 | 5.19 | 5.12 | 5.13 | 5.02 | -0.39% | 494,460 |
| Dec 15, 2025 | 5.19 | 5.19 | 5.12 | 5.15 | 5.04 | -0.19% | 452,972 |
| Dec 12, 2025 | 5.15 | 5.19 | 5.14 | 5.16 | 5.05 | 0.19% | 933,747 |
| Dec 11, 2025 | 5.23 | 5.24 | 5.15 | 5.15 | 5.04 | -1.53% | 741,984 |
| Dec 10, 2025 | 5.22 | 5.26 | 5.20 | 5.23 | 5.12 | 0.19% | 343,772 |
| Dec 9, 2025 | 5.26 | 5.30 | 5.22 | 5.22 | 5.11 | -0.38% | 582,747 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.23 | 5.24 | 5.13 | -0.95% | 362,505 |
| Dec 5, 2025 | 5.38 | 5.38 | 5.27 | 5.29 | 5.17 | -0.94% | 473,874 |
| Dec 4, 2025 | 5.40 | 5.43 | 5.33 | 5.34 | 5.22 | -0.93% | 454,002 |
| Dec 3, 2025 | 5.42 | 5.47 | 5.37 | 5.39 | 5.27 | -0.55% | 359,421 |