Vitalist Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.570	0.590	0.570	0.590	5.900	4,000
2022-03-30	0.560	0.560	0.560	0.560	5.600	0
2022-03-29	0.560	0.560	0.560	0.560	5.600	51
2022-03-28	0.570	0.570	0.570	0.570	5.700	50
2022-03-25	0.570	0.570	0.560	0.560	5.600	300
2022-03-24	0.580	0.580	0.580	0.580	5.800	50
2022-03-23	0.590	0.590	0.580	0.580	5.800	750
2022-03-22	0.600	0.600	0.600	0.600	6.000	0
2022-03-21	0.590	0.630	0.590	0.600	6.000	3,115
2022-03-18	0.600	0.600	0.600	0.600	6.000	50
2022-03-17	0.590	0.640	0.590	0.590	5.900	1,505
2022-03-16	0.600	0.600	0.600	0.600	6.000	100
2022-03-15	0.590	0.590	0.590	0.590	5.900	0
2022-03-14	0.600	0.600	0.590	0.590	5.900	200
2022-03-11	0.590	0.600	0.590	0.590	5.900	200
2022-03-10	0.580	0.590	0.580	0.590	5.900	100
2022-03-09	0.580	0.590	0.560	0.590	5.900	5,800
2022-03-08	0.580	0.580	0.580	0.580	5.800	50
2022-03-07	0.580	0.580	0.580	0.580	5.800	0
2022-03-04	0.590	0.590	0.580	0.580	5.800	1,300
2022-03-03	0.600	0.600	0.600	0.600	6.000	50
2022-03-02	0.600	0.620	0.600	0.610	6.100	2,000
2022-03-01	0.590	0.590	0.570	0.580	5.800	625
2022-02-28	0.580	0.600	0.570	0.580	5.800	5,250
2022-02-25	0.600	0.600	0.580	0.600	6.000	300
2022-02-24	0.690	0.690	0.590	0.600	6.000	15,700
2022-02-23	0.690	0.690	0.690	0.690	6.900	0
2022-02-22	0.690	0.690	0.690	0.690	6.900	0
2022-02-18	0.690	0.690	0.690	0.690	6.900	100
2022-02-17	0.690	0.690	0.690	0.690	6.900	0
2022-02-16	0.700	0.700	0.670	0.690	6.900	550
2022-02-15	0.700	0.700	0.700	0.700	7.000	100
2022-02-14	0.710	0.710	0.700	0.710	7.100	150
2022-02-11	0.720	0.720	0.710	0.710	7.100	200
2022-02-10	0.750	0.750	0.730	0.730	7.300	310
2022-02-09	0.710	0.750	0.700	0.750	7.500	700
2022-02-08	0.700	0.700	0.700	0.700	7.000	0
2022-02-07	0.700	0.700	0.700	0.700	7.000	80
2022-02-04	0.710	0.710	0.680	0.700	7.000	1,300
2022-02-03	0.730	0.730	0.700	0.720	7.200	1,300
2022-02-02	0.750	0.750	0.730	0.750	7.500	300
2022-02-01	0.670	0.750	0.650	0.750	7.500	2,150
2022-01-31	0.670	0.680	0.660	0.660	6.600	750
2022-01-28	0.660	0.660	0.660	0.660	6.600	0
2022-01-27	0.640	0.660	0.640	0.660	6.600	1,000
2022-01-26	0.670	0.670	0.630	0.630	6.300	1,355
2022-01-25	0.640	0.650	0.640	0.650	6.500	150
2022-01-24	0.640	0.640	0.630	0.630	6.300	1,850
2022-01-21	0.640	0.650	0.640	0.650	6.500	250
2022-01-20	0.630	0.630	0.620	0.630	6.300	2,200
2022-01-19	0.630	0.630	0.630	0.630	6.300	0
2022-01-18	0.640	0.640	0.630	0.630	6.300	650
2022-01-17	0.640	0.640	0.620	0.630	6.300	1,650
2022-01-14	0.650	0.650	0.630	0.630	6.300	350
2022-01-13	0.680	0.680	0.640	0.660	6.600	3,220
2022-01-12	0.640	0.670	0.640	0.670	6.700	1,776
2022-01-11	0.590	0.630	0.590	0.630	6.300	1,250
2022-01-10	0.580	0.590	0.570	0.570	5.700	1,250
2022-01-07	0.580	0.600	0.580	0.600	6.000	1,320
2022-01-06	0.570	0.580	0.570	0.580	5.800	2,400

← NewerPage 20 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.