Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Vitalhub Corp. (VHI.TO)

Compare
9.75
-0.10
(-1.02%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.859.979.729.759.7549,800
Apr 16, 202510.0610.159.799.859.8558,600
Apr 15, 20259.9310.099.8510.0510.0560,500
Apr 14, 20259.9310.059.699.889.8836,000
Apr 11, 20259.769.939.379.909.90128,300
Apr 10, 20259.729.729.279.629.62108,900
Apr 9, 20258.829.848.769.649.64244,500
Apr 8, 20259.429.938.918.998.99153,200
Apr 7, 20259.029.828.809.359.35105,100
Apr 4, 20259.419.679.169.609.60165,600
Apr 3, 20259.929.939.489.709.70150,700
Apr 2, 202510.0710.209.9410.0110.0188,300
Apr 1, 202510.0210.239.8910.0710.07107,200
Mar 31, 202510.2610.359.9510.1510.15154,100
Mar 28, 202510.2510.359.9010.2410.24269,400
Mar 27, 20259.219.689.099.669.66129,500
Mar 26, 20259.139.268.989.169.1695,700
Mar 25, 20259.189.339.139.159.1548,200
Mar 24, 20259.619.639.199.239.23140,400
Mar 21, 20259.109.759.099.519.51201,100
Mar 20, 20259.059.389.059.149.1482,200
Mar 19, 20258.799.178.769.109.1075,000
Mar 18, 20258.888.968.758.758.7582,700
Mar 17, 20258.739.038.739.009.00137,500
Mar 14, 20258.828.938.718.858.85154,000
Mar 13, 20259.149.148.508.618.61263,400
Mar 12, 20258.869.208.829.149.14553,900
Mar 11, 20258.698.898.658.738.73251,100
Mar 10, 20259.009.008.528.768.76787,400
Mar 7, 20259.209.228.859.109.10147,600
Mar 6, 20259.559.559.169.209.2096,200
Mar 5, 20259.539.909.469.659.65112,800
Mar 4, 20259.179.688.949.569.56507,700
Mar 3, 202510.1410.399.609.669.66262,500
Feb 28, 202510.3210.6010.1110.1810.18149,600
Feb 27, 202510.8610.9510.5410.5610.5677,400
Feb 26, 202510.6911.1010.6510.8410.8463,200
Feb 25, 202510.8610.9210.4310.7210.72119,600
Feb 24, 202510.8111.0410.7510.8610.8670,000
Feb 21, 202511.1011.2010.7310.7510.75100,200
Feb 20, 202511.1611.3111.1211.1411.1456,300
Feb 19, 202511.2211.4411.1511.2211.2269,000
Feb 18, 202511.4411.5011.3511.3511.3546,000
Feb 14, 202511.3511.4411.2511.4011.4045,200
Feb 13, 202511.4511.5011.2211.3411.3460,300
Feb 12, 202511.2511.5011.2311.3511.3579,400
Feb 11, 202511.4911.5311.2511.2711.2786,700
Feb 10, 202511.5811.5811.4011.5011.5039,000
Feb 7, 202511.5811.5811.3011.4611.4680,000
Feb 6, 202511.6511.7711.3811.4211.4264,200
Feb 5, 202511.8911.8911.5511.7511.75148,500
Feb 4, 202511.4111.7911.3511.7211.72149,800
Feb 3, 202510.9111.4110.8511.2211.22155,800
Jan 31, 202511.8911.8911.3011.4011.40127,200
Jan 30, 202511.3211.9211.3211.8111.81170,300
Jan 29, 202511.8811.8811.2111.4811.4897,200
Jan 28, 202511.5811.8711.4211.7011.70139,400
Jan 27, 202511.9611.9611.1311.2311.23202,900
Jan 24, 202511.9912.0311.9211.9911.99178,400
Jan 23, 202511.7011.9011.7011.8611.8690,600
Jan 22, 202511.9712.0011.5911.7011.7071,600
Jan 21, 202511.2411.8811.1011.8711.87203,400
Jan 20, 202511.1611.2411.0011.1511.1526,400
Jan 17, 202511.1911.2810.8711.1311.1384,800
Jan 16, 202510.9911.1010.9010.9510.9558,400
Jan 15, 202511.0311.1510.8810.9010.9073,400
Jan 14, 202511.3011.4910.9610.9910.9982,200
Jan 13, 202511.1111.4010.9211.3311.33150,900
Jan 10, 202511.0011.3210.8311.1011.1083,600
Jan 9, 202511.2411.3110.9911.0011.0083,300
Jan 8, 202511.4911.5011.1511.2011.20161,400
Jan 7, 202511.6911.6911.1911.3911.39175,500
Jan 6, 202510.7811.4310.7511.3511.35302,700
Jan 3, 202510.8110.9410.4510.7810.78184,300
Jan 2, 202511.2711.4310.9010.9410.94150,400
Dec 31, 202411.0011.3010.9211.2711.27103,000
Dec 30, 202411.0711.1510.8210.9110.9182,600
Dec 27, 202411.1411.3511.1011.1511.1592,500
Dec 24, 202411.1811.3510.9711.1811.1862,000
Dec 23, 202411.0611.0710.9511.0011.0059,700
Dec 20, 202410.9011.2010.8211.0011.00388,300
Dec 19, 202410.9511.1810.8710.9010.90334,400
Dec 18, 202411.0411.1010.6910.9510.95858,300
Dec 17, 202411.6311.7511.4611.6711.6794,800
Dec 16, 202412.0112.0511.6611.6911.6977,600
Dec 13, 202411.7712.0911.7112.0512.0567,200
Dec 12, 202411.6311.7311.5011.6611.6663,000
Dec 11, 202411.3211.7111.2911.6411.64112,400
Dec 10, 202411.6111.6111.1211.2111.21131,200
Dec 9, 202411.5211.6611.4411.5111.51144,800
Dec 6, 202411.6811.6911.4211.6711.6758,700
Dec 5, 202411.7011.9111.5711.5711.57109,800
Dec 4, 202411.6611.7211.4811.6511.65129,500
Dec 3, 202411.1511.5511.0311.4611.46117,100
Dec 2, 202411.3011.3111.0511.1311.1354,600
Nov 29, 202411.0111.3911.0011.2911.29103,100
Nov 28, 202410.9911.2610.9911.0711.0774,000
Nov 27, 202410.7510.9210.7510.8610.8650,000
Nov 26, 202410.7410.8010.4010.8010.8068,400
Nov 25, 202410.9610.9610.6210.7010.7086,100
Nov 22, 202410.4110.9810.4010.8410.84180,900
Nov 21, 202410.6610.6610.2310.2510.2564,300
Nov 20, 202410.0310.5510.0310.4810.4891,500
Nov 19, 202410.2810.3710.0310.0910.0988,800
Nov 18, 202410.8810.9610.1810.2510.25202,800
Nov 15, 202411.0911.0910.6410.8110.81112,900
Nov 14, 202411.2111.2110.8610.9310.93118,500
Nov 13, 202411.0211.3010.9510.9710.9776,800
Nov 12, 202411.5011.5010.9110.9610.96158,400
Nov 11, 202410.8811.4410.8811.3711.3787,500
Nov 8, 202410.9211.1710.6611.0611.0686,200
Nov 7, 202410.3011.0410.1910.9110.91205,100
Nov 6, 202410.2510.3110.1410.3110.31319,400
Nov 5, 202410.1610.2110.0010.1510.1580,300
Nov 4, 202410.0010.289.7810.2210.22146,600
Nov 1, 202410.4610.4610.1210.2510.2583,300
Oct 31, 20249.5910.249.5510.2010.20197,300
Oct 30, 20249.289.569.199.519.5155,500
Oct 29, 20249.239.319.199.259.2579,900
Oct 28, 20249.319.339.159.199.19104,900
Oct 25, 20249.319.469.309.359.3547,200
Oct 24, 20249.089.299.069.239.2352,500
Oct 23, 20249.279.289.069.089.0867,800
Oct 22, 20249.269.369.259.299.2953,600
Oct 21, 20249.399.439.239.349.3438,200
Oct 18, 20249.529.549.419.479.4748,500
Oct 17, 20249.639.669.449.549.5424,600
Oct 16, 20249.519.609.489.599.5967,700
Oct 15, 20249.579.609.379.519.5189,700
Oct 11, 20249.559.619.469.589.5856,000
Oct 10, 20249.759.789.469.599.5997,700
Oct 9, 20249.109.649.099.599.59177,500
Oct 8, 20249.089.439.029.259.25270,700
Oct 7, 20248.849.048.849.039.0358,500
Oct 4, 20248.859.058.728.978.9753,400
Oct 3, 20248.608.868.568.788.7846,800
Oct 2, 20248.318.688.318.608.6037,500
Oct 1, 20248.808.808.458.508.5033,300
Sep 30, 20248.568.828.568.828.8236,800
Sep 27, 20248.648.648.478.518.5169,300
Sep 26, 20248.518.808.518.678.6753,400
Sep 25, 20248.348.648.308.548.5447,700
Sep 24, 20248.668.678.398.418.4141,700
Sep 23, 20248.708.788.558.658.6582,900
Sep 20, 20248.978.978.768.778.7739,700
Sep 19, 20248.969.058.848.998.9966,800
Sep 18, 20249.009.058.898.938.93107,600
Sep 17, 20248.809.098.759.009.00142,500
Sep 16, 20248.948.948.558.788.78158,600
Sep 13, 20248.838.968.528.698.69137,900
Sep 12, 20248.268.938.268.848.84141,600
Sep 11, 20248.018.307.978.308.3072,200
Sep 10, 20248.028.057.888.058.0528,200
Sep 9, 20247.738.147.688.078.0770,100
Sep 6, 20247.797.887.627.707.7058,300
Sep 5, 20248.028.077.797.927.9261,900
Sep 4, 20247.968.007.917.987.9819,500
Sep 3, 20248.018.127.897.967.96100,800
Aug 30, 20248.418.418.028.028.0258,900
Aug 29, 20248.408.408.168.348.3438,300
Aug 28, 20248.458.478.128.178.1776,400
Aug 27, 20248.608.608.448.528.5222,000
Aug 26, 20248.518.648.518.608.6041,800
Aug 23, 20248.598.668.498.558.5557,000
Aug 22, 20248.448.588.448.558.5550,300
Aug 21, 20248.628.668.508.538.5351,700
Aug 20, 20248.488.648.488.628.6269,300
Aug 19, 20248.538.538.468.538.5351,700
Aug 16, 20248.538.548.418.468.4676,200
Aug 15, 20248.508.578.428.488.4877,600
Aug 14, 20248.648.648.488.568.5652,000
Aug 13, 20248.678.718.588.678.6762,300
Aug 12, 20248.748.758.548.678.67109,300
Aug 9, 20248.778.778.288.748.74541,000
Aug 8, 20248.218.528.198.398.39103,900
Aug 7, 20248.098.448.098.218.21140,800
Aug 6, 20247.928.157.828.088.0879,700
Aug 2, 20248.038.067.488.028.02138,000
Aug 1, 20247.988.167.848.108.10162,300
Jul 31, 20247.688.007.597.867.8687,000
Jul 30, 20247.317.657.297.597.5952,300
Jul 29, 20247.197.287.157.287.2827,400
Jul 26, 20247.107.307.107.227.2247,400
Jul 25, 20247.137.167.057.147.1411,100
Jul 24, 20247.247.247.107.167.1699,800
Jul 23, 20247.007.226.997.227.2233,900
Jul 22, 20246.897.066.886.966.9646,900
Jul 19, 20246.947.036.936.936.9344,700
Jul 18, 20246.977.086.906.906.9037,000
Jul 17, 20247.127.216.976.986.9861,900
Jul 16, 20246.867.176.867.077.07115,600
Jul 15, 20247.007.076.746.966.96192,500
Jul 12, 20247.327.356.876.996.99146,200
Jul 11, 20247.547.547.287.357.3561,800
Jul 10, 20247.647.647.327.417.4135,200
Jul 9, 20247.397.597.367.367.3650,500
Jul 8, 20247.587.597.347.407.4061,100
Jul 5, 20247.717.717.437.537.5322,200
Jul 4, 20247.677.697.547.647.6447,200
Jul 3, 20247.597.757.497.567.56160,900
Jul 2, 20247.507.597.377.577.5746,200
Jun 28, 20247.317.427.317.427.4246,100
Jun 27, 20247.417.417.257.297.2980,800
Jun 26, 20247.417.437.327.387.3829,100
Jun 25, 20247.357.417.257.327.3241,500
Jun 24, 20247.167.417.167.347.34102,700
Jun 21, 20247.147.146.897.097.09113,900
Jun 20, 20247.587.587.107.157.1597,200
Jun 19, 20247.607.607.407.447.4467,900
Jun 18, 20247.847.847.597.607.60155,200
Jun 17, 20247.977.977.607.727.72506,200
Jun 14, 20247.507.817.507.817.81276,500
Jun 13, 20247.407.677.337.447.44558,200
Jun 12, 20247.277.367.267.337.3389,500
Jun 11, 20247.337.407.207.257.2560,300
Jun 10, 20247.247.307.167.287.2874,200
Jun 7, 20247.317.317.107.247.2436,100
Jun 6, 20247.337.407.227.277.2797,300
Jun 5, 20246.977.326.947.327.32184,000
Jun 4, 20246.906.996.866.986.9834,100
Jun 3, 20246.986.996.866.986.9823,700
May 31, 20246.906.956.686.886.8872,100
May 30, 20246.966.966.836.876.8731,500
May 29, 20246.926.996.906.936.9354,700
May 28, 20246.976.986.916.956.9523,700
May 27, 20247.067.066.946.996.9922,400
May 24, 20246.977.056.977.007.0028,000
May 23, 20247.007.016.936.976.9727,700
May 22, 20247.117.116.946.976.9734,100
May 21, 20247.107.106.897.057.05159,800
May 17, 20247.067.136.997.027.0264,000
May 16, 20247.137.136.946.996.9977,800
May 15, 20246.647.126.607.127.12259,800
May 14, 20246.526.666.506.636.6360,600
May 13, 20246.606.636.456.626.6242,800
May 10, 20246.506.746.356.536.53200,600
May 9, 20246.606.606.416.446.4455,400
May 8, 20246.456.606.376.576.5789,500
May 7, 20246.486.506.396.456.4583,800
May 6, 20246.336.606.336.496.49162,700
May 3, 20246.466.506.316.386.3826,500
May 2, 20246.386.606.386.496.4960,900
May 1, 20246.246.436.156.376.37149,600
Apr 30, 20246.256.286.136.196.1945,300
Apr 29, 20246.296.296.046.126.1217,000
Apr 26, 20246.206.316.206.256.2584,800
Apr 25, 20246.026.215.996.206.2082,000
Apr 24, 20246.206.206.086.106.1052,800
Apr 23, 20245.996.325.976.276.2761,400
Apr 22, 20246.036.045.856.006.00163,000
Apr 19, 20246.366.385.986.036.03182,200
Apr 18, 20246.606.756.406.406.40171,100
Apr 17, 20246.396.606.326.606.601,197,200

Related Tickers

KSI.TO kneat.com, inc.
5.99
-0.17%
 
TBRG TruBridge, Inc.
24.31
+0.75%
 
NURS.V Hydreight Technologies Inc.
1.9000
+26.67%
 
OMDA.OL Omda AS
39.90
+7.26%
 
PME.AX Pro Medicus Limited
207.17
+1.55%
 
RQHTF Reliq Health Technologies Inc.
0.0100
0.00%
 
ADK.V DIAGNOS Inc.
0.2400
-4.00%
 
AIML.CN AI/ML Innovations Inc.
0.0950
+18.75%
 
ALGO.NE Light AI Inc.
0.5100
+2.00%
 
LFMD LifeMD, Inc.
5.44
+8.05%