Vital Infrastructure Property Trust VITL.UN
TSX · Canada · Finance
CAD 5.16-0.01 (-0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.16 | -0.19% | CAD 5.18 | CAD 5.18 | CAD 5.11 | 559.33K |
| 2026-09-30 | CAD 5.17 | -0.96% | CAD 5.23 | CAD 5.23 | CAD 5.16 | 408.60K |
| 2026-09-29 | CAD 5.22 | -0.57% | CAD 5.22 | CAD 5.27 | CAD 5.17 | 469.80K |
| 2026-09-28 | CAD 5.25 | +0.96% | CAD 5.21 | CAD 5.30 | CAD 5.19 | 672.00K |
| 2026-09-25 | CAD 5.20 | +0.39% | CAD 5.20 | CAD 5.21 | CAD 5.14 | 495.10K |
| 2026-09-24 | CAD 5.18 | -1.15% | CAD 5.23 | CAD 5.25 | CAD 5.13 | 673.60K |
| 2026-09-23 | CAD 5.24 | -0.95% | CAD 5.26 | CAD 5.30 | CAD 5.24 | 513.80K |
| 2026-09-22 | CAD 5.29 | +1.15% | CAD 5.23 | CAD 5.31 | CAD 5.23 | 424.20K |
| 2026-09-21 | CAD 5.23 | +1.95% | CAD 5.13 | CAD 5.25 | CAD 5.13 | 569.00K |
| 2026-09-18 | CAD 5.13 | -2.84% | CAD 5.27 | CAD 5.27 | CAD 5.13 | 1.77M |
| 2026-09-17 | CAD 5.28 | +0.96% | CAD 5.23 | CAD 5.28 | CAD 5.22 | 374.90K |
| 2026-09-16 | CAD 5.23 | +0.38% | CAD 5.25 | CAD 5.28 | CAD 5.20 | 686.80K |
| 2026-09-15 | CAD 5.21 | -1.33% | CAD 5.25 | CAD 5.25 | CAD 5.15 | 945.50K |
| 2026-09-14 | CAD 5.28 | +1.54% | CAD 5.19 | CAD 5.30 | CAD 5.18 | 587.70K |
| 2026-09-11 | CAD 5.20 | +0.97% | CAD 5.16 | CAD 5.22 | CAD 5.16 | 473.10K |
| 2026-09-10 | CAD 5.15 | -0.77% | CAD 5.17 | CAD 5.23 | CAD 5.11 | 783.80K |
| 2026-09-09 | CAD 5.19 | -0.38% | CAD 5.19 | CAD 5.22 | CAD 5.17 | 438.30K |
| 2026-09-08 | CAD 5.21 | -2.07% | CAD 5.29 | CAD 5.29 | CAD 5.16 | 1.04M |
| 2026-09-04 | CAD 5.32 | +1.14% | CAD 5.23 | CAD 5.32 | CAD 5.22 | 610.70K |
| 2026-09-03 | CAD 5.26 | +0.57% | CAD 5.20 | CAD 5.26 | CAD 5.17 | 505.30K |
| 2026-09-02 | CAD 5.23 | +0.97% | CAD 5.17 | CAD 5.24 | CAD 5.15 | 751.90K |
| 2026-09-01 | CAD 5.18 | -1.52% | CAD 5.23 | CAD 5.25 | CAD 5.17 | 746.50K |
| 2026-08-31 | CAD 5.26 | -1.31% | CAD 5.28 | CAD 5.30 | CAD 5.22 | 1.05M |
| 2026-08-28 | CAD 5.33 | 0.00% | CAD 5.33 | CAD 5.34 | CAD 5.29 | 367.70K |
| 2026-08-27 | CAD 5.33 | -0.19% | CAD 5.35 | CAD 5.35 | CAD 5.28 | 694.60K |
| 2026-08-26 | CAD 5.34 | -1.66% | CAD 5.45 | CAD 5.45 | CAD 5.33 | 581.90K |
| 2026-08-25 | CAD 5.43 | -0.37% | CAD 5.43 | CAD 5.44 | CAD 5.38 | 794.50K |
| 2026-08-24 | CAD 5.45 | +0.18% | CAD 5.40 | CAD 5.45 | CAD 5.37 | 774.60K |
| 2026-08-21 | CAD 5.44 | -0.73% | CAD 5.49 | CAD 5.49 | CAD 5.41 | 629.60K |
| 2026-08-20 | CAD 5.48 | -0.36% | CAD 5.50 | CAD 5.51 | CAD 5.46 | 391.30K |
| 2026-08-19 | CAD 5.50 | +1.29% | CAD 5.47 | CAD 5.52 | CAD 5.43 | 787.70K |
| 2026-08-18 | CAD 5.43 | +0.18% | CAD 5.43 | CAD 5.53 | CAD 5.43 | 857.80K |
| 2026-08-17 | CAD 5.42 | -0.73% | CAD 5.43 | CAD 5.45 | CAD 5.39 | 531.60K |
| 2026-08-14 | CAD 5.46 | +0.92% | CAD 5.43 | CAD 5.49 | CAD 5.40 | 547.80K |
| 2026-08-13 | CAD 5.41 | +1.50% | CAD 5.35 | CAD 5.43 | CAD 5.28 | 1.24M |
| 2026-08-12 | CAD 5.33 | +0.38% | CAD 5.33 | CAD 5.35 | CAD 5.27 | 695.50K |
| 2026-08-11 | CAD 5.31 | -0.75% | CAD 5.37 | CAD 5.37 | CAD 5.30 | 623.80K |
| 2026-08-10 | CAD 5.35 | -1.83% | CAD 5.45 | CAD 5.47 | CAD 5.34 | 894.60K |
| 2026-08-07 | CAD 5.45 | -0.37% | CAD 5.47 | CAD 5.49 | CAD 5.41 | 1.41M |
| 2026-08-06 | CAD 5.47 | -1.08% | CAD 5.53 | CAD 5.56 | CAD 5.42 | 616.80K |
| 2026-08-05 | CAD 5.53 | +0.18% | CAD 5.50 | CAD 5.54 | CAD 5.50 | 339.80K |
| 2026-08-04 | CAD 5.52 | -1.25% | CAD 5.60 | CAD 5.62 | CAD 5.49 | 897.70K |
| 2026-07-31 | CAD 5.59 | -1.06% | CAD 5.66 | CAD 5.66 | CAD 5.56 | 435.30K |
| 2026-07-30 | CAD 5.65 | -1.40% | CAD 5.70 | CAD 5.73 | CAD 5.61 | 567.00K |
| 2026-07-29 | CAD 5.73 | -0.35% | CAD 5.76 | CAD 5.76 | CAD 5.67 | 686.70K |
| 2026-07-28 | CAD 5.75 | +0.88% | CAD 5.70 | CAD 5.76 | CAD 5.70 | 418.40K |
| 2026-07-27 | CAD 5.70 | -1.89% | CAD 5.85 | CAD 5.86 | CAD 5.70 | 758.00K |
| 2026-07-24 | CAD 5.81 | +3.57% | CAD 5.61 | CAD 5.81 | CAD 5.61 | 1.48M |
| 2026-07-23 | CAD 5.61 | -1.23% | CAD 5.67 | CAD 5.68 | CAD 5.57 | 412.00K |
| 2026-07-22 | CAD 5.68 | +0.18% | CAD 5.69 | CAD 5.75 | CAD 5.65 | 1.03M |
| 2026-07-21 | CAD 5.67 | +0.18% | CAD 5.68 | CAD 5.73 | CAD 5.61 | 506.30K |
| 2026-07-20 | CAD 5.66 | +1.43% | CAD 5.57 | CAD 5.77 | CAD 5.57 | 796.90K |
| 2026-07-17 | CAD 5.58 | +1.09% | CAD 5.57 | CAD 5.60 | CAD 5.53 | 561.20K |
| 2026-07-16 | CAD 5.52 | +0.18% | CAD 5.48 | CAD 5.56 | CAD 5.47 | 556.00K |
| 2026-07-15 | CAD 5.51 | -0.54% | CAD 5.55 | CAD 5.71 | CAD 5.49 | 1.03M |
| 2026-07-14 | CAD 5.54 | -1.25% | CAD 5.60 | CAD 5.65 | CAD 5.53 | 466.30K |
| 2026-07-13 | CAD 5.61 | -0.53% | CAD 5.64 | CAD 5.67 | CAD 5.58 | 391.90K |
| 2026-07-10 | CAD 5.64 | +1.44% | CAD 5.60 | CAD 5.69 | CAD 5.60 | 886.80K |
| 2026-07-09 | CAD 5.56 | -1.07% | CAD 5.62 | CAD 5.64 | CAD 5.56 | 609.80K |
| 2026-07-08 | CAD 5.62 | -0.53% | CAD 5.63 | CAD 5.64 | CAD 5.57 | 1.29M |
| 2026-07-07 | CAD 5.65 | +0.36% | CAD 5.62 | CAD 5.68 | CAD 5.61 | 529.80K |
| 2026-07-06 | CAD 5.63 | -0.71% | CAD 5.65 | CAD 5.71 | CAD 5.63 | 558.50K |
| 2026-07-03 | CAD 5.67 | +0.89% | CAD 5.60 | CAD 5.70 | CAD 5.60 | 400.80K |
| 2026-07-02 | CAD 5.62 | +2.00% | CAD 5.50 | CAD 5.65 | CAD 5.48 | 594.60K |
| 2026-06-30 | CAD 5.51 | -0.90% | CAD 5.52 | CAD 5.55 | CAD 5.49 | 1.01M |
| 2026-06-29 | CAD 5.56 | -0.71% | CAD 5.59 | CAD 5.61 | CAD 5.54 | 534.20K |
| 2026-06-26 | CAD 5.60 | +0.90% | CAD 5.56 | CAD 5.63 | CAD 5.54 | 1.03M |
| 2026-06-25 | CAD 5.55 | +1.46% | CAD 5.47 | CAD 5.55 | CAD 5.43 | 996.10K |
| 2026-06-24 | CAD 5.47 | +1.30% | CAD 5.46 | CAD 5.54 | CAD 5.41 | 998.10K |
| 2026-06-23 | CAD 5.40 | +1.12% | CAD 5.27 | CAD 5.46 | CAD 5.27 | 1.05M |
| 2026-06-22 | CAD 5.34 | +2.10% | CAD 5.25 | CAD 5.38 | CAD 5.23 | 1.10M |
| 2026-06-19 | CAD 5.23 | -1.51% | CAD 5.26 | CAD 5.32 | CAD 5.18 | 12.19M |
| 2026-06-18 | CAD 5.31 | +0.38% | CAD 5.32 | CAD 5.34 | CAD 5.28 | 1.37M |
| 2026-06-17 | CAD 5.29 | -0.56% | CAD 5.33 | CAD 5.37 | CAD 5.28 | 807.90K |
| 2026-06-16 | CAD 5.32 | -0.56% | CAD 5.36 | CAD 5.40 | CAD 5.31 | 685.90K |
| 2026-06-15 | CAD 5.35 | -1.47% | CAD 5.45 | CAD 5.46 | CAD 5.35 | 1.04M |
| 2026-06-12 | CAD 5.43 | +1.12% | CAD 5.40 | CAD 5.45 | CAD 5.37 | 602.10K |
| 2026-06-11 | CAD 5.37 | +0.94% | CAD 5.31 | CAD 5.40 | CAD 5.31 | 661.60K |
| 2026-06-10 | CAD 5.32 | -0.56% | CAD 5.36 | CAD 5.44 | CAD 5.30 | 887.60K |
| 2026-06-09 | CAD 5.35 | +1.33% | CAD 5.26 | CAD 5.38 | CAD 5.26 | 591.00K |
| 2026-06-08 | CAD 5.28 | 0.00% | CAD 5.28 | CAD 5.33 | CAD 5.24 | 1.28M |
| 2026-06-05 | CAD 5.28 | -1.49% | CAD 5.33 | CAD 5.34 | CAD 5.27 | 393.70K |
| 2026-06-04 | CAD 5.36 | +1.13% | CAD 5.31 | CAD 5.39 | CAD 5.30 | 908.40K |
| 2026-06-03 | CAD 5.30 | -1.30% | CAD 5.34 | CAD 5.35 | CAD 5.29 | 1.01M |
| 2026-06-02 | CAD 5.37 | +0.56% | CAD 5.34 | CAD 5.39 | CAD 5.32 | 527.30K |
| 2026-06-01 | CAD 5.34 | -0.56% | CAD 5.37 | CAD 5.38 | CAD 5.30 | 438.80K |
| 2026-05-29 | CAD 5.37 | -0.74% | CAD 5.41 | CAD 5.43 | CAD 5.37 | 368.40K |
| 2026-05-28 | CAD 5.41 | +0.19% | CAD 5.39 | CAD 5.46 | CAD 5.36 | 958.30K |
| 2026-05-27 | CAD 5.40 | +0.19% | CAD 5.41 | CAD 5.44 | CAD 5.37 | 494.30K |
| 2026-05-26 | CAD 5.39 | -1.28% | CAD 5.50 | CAD 5.50 | CAD 5.36 | 1.25M |