Vitalist Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.180	0.225	0.180	0.220	2.200	8,540
2022-06-24	0.185	0.190	0.130	0.185	1.850	14,847
2022-06-23	0.195	0.200	0.195	0.200	2.000	600
2022-06-22	0.190	0.190	0.170	0.175	1.750	1,600
2022-06-21	0.205	0.205	0.195	0.195	1.950	100
2022-06-20	0.205	0.205	0.200	0.200	2.000	1,050
2022-06-17	0.210	0.210	0.210	0.210	2.100	250
2022-06-16	0.230	0.230	0.190	0.190	1.900	10,800
2022-06-15	0.235	0.250	0.235	0.235	2.350	2,350
2022-06-14	0.240	0.240	0.220	0.220	2.200	4,830
2022-06-13	0.250	0.250	0.250	0.250	2.500	100
2022-06-10	0.255	0.270	0.240	0.270	2.700	1,750
2022-06-09	0.275	0.275	0.230	0.255	2.550	5,050
2022-06-08	0.320	0.320	0.275	0.275	2.750	1,300
2022-06-07	0.335	0.335	0.310	0.310	3.100	300
2022-06-06	0.355	0.355	0.330	0.330	3.300	1,410
2022-06-03	0.360	0.360	0.360	0.360	3.600	50
2022-06-02	0.370	0.370	0.370	0.370	3.700	100
2022-06-01	0.375	0.375	0.360	0.370	3.700	2,591
2022-05-31	0.320	0.395	0.320	0.360	3.600	4,575
2022-05-30	0.305	0.310	0.300	0.300	3.000	1,000
2022-05-27	0.245	0.330	0.245	0.300	3.000	3,195
2022-05-26	0.250	0.260	0.235	0.250	2.500	3,195
2022-05-25	0.230	0.240	0.225	0.240	2.400	5,450
2022-05-24	0.235	0.235	0.225	0.230	2.300	850
2022-05-20	0.260	0.260	0.215	0.240	2.400	12,975
2022-05-19	0.275	0.290	0.265	0.265	2.650	3,650
2022-05-18	0.340	0.345	0.280	0.290	2.900	7,190
2022-05-17	0.355	0.355	0.350	0.350	3.500	153
2022-05-16	0.395	0.395	0.365	0.365	3.650	3,300
2022-05-13	0.400	0.400	0.400	0.400	4.000	0
2022-05-12	0.420	0.420	0.400	0.400	4.000	750
2022-05-11	0.435	0.435	0.435	0.435	4.350	150
2022-05-10	0.440	0.440	0.440	0.440	4.400	352
2022-05-09	0.485	0.485	0.450	0.450	4.500	3,040
2022-05-06	0.490	0.490	0.490	0.490	4.900	140
2022-05-05	0.475	0.500	0.470	0.480	4.800	1,475
2022-05-04	0.490	0.490	0.470	0.470	4.700	750
2022-05-03	0.550	0.550	0.480	0.500	5.000	7,180
2022-05-02	0.560	0.560	0.560	0.560	5.600	0
2022-04-29	0.570	0.570	0.560	0.560	5.600	400
2022-04-28	0.570	0.570	0.570	0.570	5.700	450
2022-04-27	0.590	0.590	0.570	0.570	5.700	250
2022-04-26	0.580	0.590	0.580	0.590	5.900	2,450
2022-04-25	0.590	0.600	0.590	0.590	5.900	12,550
2022-04-22	0.610	0.610	0.580	0.580	5.800	3,950
2022-04-21	0.620	0.620	0.620	0.620	6.200	2,300
2022-04-20	0.620	0.620	0.620	0.620	6.200	100
2022-04-19	0.640	0.640	0.630	0.630	6.300	150
2022-04-18	0.630	0.630	0.630	0.630	6.300	200
2022-04-14	0.680	0.680	0.640	0.640	6.400	650
2022-04-13	0.690	0.690	0.690	0.690	6.900	0
2022-04-12	0.710	0.710	0.660	0.690	6.900	1,000
2022-04-11	0.740	0.740	0.710	0.710	7.100	300
2022-04-08	0.760	0.760	0.760	0.760	7.600	0
2022-04-07	0.760	0.760	0.760	0.760	7.600	100
2022-04-06	0.600	0.800	0.600	0.800	8.000	4,950
2022-04-05	0.590	0.590	0.580	0.580	5.800	150
2022-04-04	0.610	0.610	0.600	0.600	6.000	100
2022-04-01	0.590	0.650	0.590	0.610	6.100	1,451

← NewerPage 19 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.