Vitalist Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.570	0.580	0.570	0.580	5.800	2,400
2022-01-05	0.590	0.590	0.560	0.570	5.700	4,200
2022-01-04	0.600	0.600	0.580	0.580	5.800	1,620
2021-12-31	0.580	0.590	0.580	0.590	5.900	900
2021-12-30	0.590	0.590	0.570	0.570	5.700	1,200
2021-12-29	0.600	0.600	0.590	0.590	5.900	850
2021-12-24	0.590	0.600	0.590	0.600	6.000	600
2021-12-23	0.560	0.590	0.560	0.590	5.900	4,750
2021-12-22	0.570	0.570	0.560	0.560	5.600	11,550
2021-12-21	0.540	0.570	0.540	0.560	5.600	8,300
2021-12-20	0.550	0.550	0.540	0.540	5.400	850
2021-12-17	0.570	0.570	0.550	0.550	5.500	2,050
2021-12-16	0.560	0.570	0.560	0.570	5.700	5,150
2021-12-15	0.530	0.580	0.530	0.580	5.800	2,650
2021-12-14	0.560	0.560	0.520	0.520	5.200	1,697
2021-12-13	0.620	0.620	0.540	0.550	5.500	3,510
2021-12-10	0.620	0.620	0.620	0.620	6.200	3,330
2021-12-09	0.630	0.630	0.620	0.630	6.300	1,650
2021-12-08	0.630	0.640	0.620	0.640	6.400	1,770
2021-12-07	0.640	0.650	0.630	0.640	6.400	2,301
2021-12-06	0.660	0.660	0.630	0.640	6.400	2,600
2021-12-03	0.740	0.740	0.670	0.670	6.700	3,600
2021-12-02	0.770	0.770	0.750	0.750	7.500	5,800
2021-12-01	0.770	0.770	0.770	0.770	7.700	350
2021-11-30	0.800	0.810	0.780	0.780	7.800	2,850
2021-11-29	0.800	0.800	0.790	0.800	8.000	898
2021-11-26	0.790	0.790	0.750	0.790	7.900	3,600
2021-11-25	0.870	0.870	0.800	0.800	8.000	3,200
2021-11-24	0.910	0.910	0.860	0.860	8.600	4,985
2021-11-23	0.890	0.930	0.890	0.930	9.300	3,560
2021-11-22	0.750	0.890	0.740	0.890	8.900	3,800
2021-11-19	0.770	0.770	0.710	0.740	7.400	1,472
2021-11-18	0.600	0.850	0.600	0.790	7.900	4,423
2021-11-17	0.620	0.620	0.600	0.600	6.000	260
2021-11-16	0.530	0.640	0.530	0.640	6.400	2,780
2021-11-15	0.530	0.540	0.530	0.540	5.400	350
2021-11-12	0.550	0.550	0.485	0.510	5.100	5,424
2021-11-11	0.580	0.580	0.550	0.550	5.500	1,300
2021-11-10	0.570	0.620	0.560	0.600	6.000	4,080
2021-11-09	0.640	0.640	0.580	0.580	5.800	3,000
2021-11-08	0.690	0.690	0.650	0.650	6.500	3,260
2021-11-05	0.720	0.720	0.670	0.690	6.900	2,602
2021-11-04	0.800	0.800	0.720	0.720	7.200	2,242
2021-11-03	0.780	0.800	0.720	0.800	8.000	3,072
2021-11-02	0.850	0.860	0.750	0.760	7.600	6,865
2021-11-01	0.570	0.880	0.570	0.880	8.800	18,354
2021-10-29	0.670	0.720	0.550	0.560	5.600	7,181
2021-10-28	0.510	0.690	0.465	0.680	6.800	17,100
2021-10-27	0.510	0.530	0.450	0.520	5.200	9,530
2021-10-26	0.580	0.580	0.510	0.520	5.200	5,729
2021-10-25	0.650	0.650	0.570	0.580	5.800	6,951

← NewerPage 21 of 21 · 1,251 trading days

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.