Vitalist Inc VITA
TSXV · Canada · Consumer Durables
CAD 0.6500+0.05 (+8.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.60 | -6.25% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 4.50K |
| 2026-09-29 | CAD 0.64 | -8.57% | CAD 0.69 | CAD 0.69 | CAD 0.60 | 18.00K |
| 2026-09-28 | CAD 0.70 | +2.94% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 1.00K |
| 2026-09-25 | CAD 0.68 | 0.00% | CAD 0.68 | CAD 0.68 | CAD 0.68 |
| 0 |
| 2026-09-24 | CAD 0.68 | 0.00% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 500 |
| 2026-09-23 | CAD 0.68 | +4.62% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 1.00K |
| 2026-09-22 | CAD 0.65 | -14.47% | CAD 0.72 | CAD 0.72 | CAD 0.64 | 6.10K |
| 2026-09-21 | CAD 0.76 | +8.57% | CAD 0.74 | CAD 0.76 | CAD 0.60 | 14.50K |
| 2026-09-18 | CAD 0.70 | -6.67% | CAD 0.75 | CAD 0.75 | CAD 0.64 | 6.51K |
| 2026-09-17 | CAD 0.75 | +5.63% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.00K |
| 2026-09-16 | CAD 0.71 | -5.33% | CAD 0.75 | CAD 0.75 | CAD 0.69 | 6.00K |
| 2026-09-15 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-14 | CAD 0.75 | 0.00% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 1.50K |
| 2026-09-11 | CAD 0.75 | +11.94% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 500 |
| 2026-09-10 | CAD 0.67 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.67 | 2.00K |
| 2026-09-09 | CAD 0.67 | +15.52% | CAD 0.65 | CAD 0.67 | CAD 0.65 | 1.00K |
| 2026-09-08 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-09-04 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-09-03 | CAD 0.58 | +3.57% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 500 |
| 2026-09-02 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-09-01 | CAD 0.56 | +19.15% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.00K |
| 2026-08-31 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-08-28 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-08-27 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-08-26 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-08-25 | CAD 0.47 | -16.07% | CAD 0.55 | CAD 0.55 | CAD 0.47 | 3.00K |
| 2026-08-24 | CAD 0.56 | +12.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.00K |
| 2026-08-21 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-08-20 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-08-19 | CAD 0.50 | -7.41% | CAD 0.55 | CAD 0.55 | CAD 0.50 | 2.50K |
| 2026-08-18 | CAD 0.54 | +1.89% | CAD 0.61 | CAD 0.61 | CAD 0.54 | 3.00K |
| 2026-08-17 | CAD 0.53 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.53 | 4.00K |
| 2026-08-14 | CAD 0.53 | -26.39% | CAD 0.73 | CAD 0.73 | CAD 0.53 | 16.28K |
| 2026-08-13 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-08-12 | CAD 0.72 | +9.09% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 1.00K |
| 2026-08-11 | CAD 0.66 | -9.59% | CAD 0.68 | CAD 0.69 | CAD 0.66 | 4.16K |
| 2026-08-10 | CAD 0.73 | +10.61% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 1.00K |
| 2026-08-07 | CAD 0.66 | +1.54% | CAD 0.64 | CAD 0.66 | CAD 0.62 | 3.00K |
| 2026-08-06 | CAD 0.65 | +3.17% | CAD 0.66 | CAD 0.66 | CAD 0.65 | 3.00K |
| 2026-08-05 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 1.00K |
| 2026-08-04 | CAD 0.63 | +5.00% | CAD 0.65 | CAD 0.65 | CAD 0.63 | 2.00K |
| 2026-07-31 | CAD 0.60 | -17.81% | CAD 0.73 | CAD 0.73 | CAD 0.60 | 12.08K |
| 2026-07-30 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-07-29 | CAD 0.73 | +5.80% | CAD 0.71 | CAD 0.73 | CAD 0.71 | 2.30K |
| 2026-07-28 | CAD 0.69 | -2.82% | CAD 0.71 | CAD 0.71 | CAD 0.69 | 1.50K |
| 2026-07-27 | CAD 0.71 | 0.00% | CAD 0.69 | CAD 0.71 | CAD 0.69 | 1.00K |
| 2026-07-24 | CAD 0.71 | +10.94% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 1.00K |
| 2026-07-23 | CAD 0.64 | -1.54% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 1.50K |
| 2026-07-22 | CAD 0.65 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.65 | 3.00K |
| 2026-07-21 | CAD 0.65 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.65 | 3.50K |
| 2026-07-20 | CAD 0.65 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.65 | 2.00K |
| 2026-07-17 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-16 | CAD 0.65 | -4.41% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 1.70K |
| 2026-07-15 | CAD 0.68 | +1.49% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 1.00K |
| 2026-07-14 | CAD 0.67 | -1.47% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 1.00K |
| 2026-07-13 | CAD 0.68 | -8.11% | CAD 0.74 | CAD 0.74 | CAD 0.68 | 1.50K |
| 2026-07-10 | CAD 0.74 | +1.37% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 500 |
| 2026-07-09 | CAD 0.73 | +12.31% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 500 |
| 2026-07-08 | CAD 0.65 | -4.41% | CAD 0.71 | CAD 0.71 | CAD 0.65 | 4.00K |
| 2026-07-07 | CAD 0.68 | -6.85% | CAD 0.76 | CAD 0.76 | CAD 0.62 | 9.36K |
| 2026-07-06 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-07-03 | CAD 0.73 | -1.35% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 1.67K |
| 2026-07-02 | CAD 0.74 | +2.78% | CAD 0.71 | CAD 0.74 | CAD 0.71 | 2.87K |
| 2026-06-30 | CAD 0.72 | -11.11% | CAD 0.88 | CAD 0.88 | CAD 0.64 | 17.00K |
| 2026-06-29 | CAD 0.81 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.81 | 3.00K |
| 2026-06-26 | CAD 0.81 | -6.90% | CAD 0.91 | CAD 0.91 | CAD 0.81 | 5.00K |
| 2026-06-25 | CAD 0.87 | +8.75% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 4.00K |
| 2026-06-24 | CAD 0.80 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.80 | 3.00K |
| 2026-06-23 | CAD 0.80 | -9.09% | CAD 0.88 | CAD 0.88 | CAD 0.78 | 6.00K |
| 2026-06-22 | CAD 0.88 | +2.33% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 6.50K |
| 2026-06-19 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 0 |
| 2026-06-18 | CAD 0.86 | -1.15% | CAD 0.91 | CAD 0.91 | CAD 0.86 | 7.00K |
| 2026-06-17 | CAD 0.87 | -3.33% | CAD 0.85 | CAD 0.90 | CAD 0.80 | 5.50K |
| 2026-06-16 | CAD 0.90 | +2.27% | CAD 0.88 | CAD 0.90 | CAD 0.84 | 8.50K |
| 2026-06-15 | CAD 0.88 | +25.71% | CAD 0.81 | CAD 0.94 | CAD 0.81 | 16.17K |
| 2026-06-12 | CAD 0.70 | -17.65% | CAD 0.76 | CAD 0.80 | CAD 0.70 | 6.00K |
| 2026-06-11 | CAD 0.85 | +25.00% | CAD 0.76 | CAD 0.88 | CAD 0.76 | 12.22K |
| 2026-06-10 | CAD 0.68 | +7.94% | CAD 0.65 | CAD 0.68 | CAD 0.62 | 6.50K |
| 2026-06-09 | CAD 0.63 | 0.00% | CAD 0.64 | CAD 0.66 | CAD 0.63 | 4.00K |
| 2026-06-08 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-05 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-04 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 1.00K |
| 2026-06-03 | CAD 0.63 | -1.56% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 4.00K |
| 2026-06-02 | CAD 0.64 | -1.54% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 2.05K |
| 2026-06-01 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 1.00K |
| 2026-05-29 | CAD 0.65 | +6.56% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 2.00K |
| 2026-05-28 | CAD 0.61 | -6.15% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 4.00K |
| 2026-05-27 | CAD 0.65 | +6.56% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 2.00K |
| 2026-05-26 | CAD 0.61 | +1.67% | CAD 0.65 | CAD 0.65 | CAD 0.61 | 3.00K |
| 2026-05-25 | CAD 0.60 | +3.45% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 4.50K |