Justera Health Ltd. (VTAL.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 41,000 |
| May 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,000 |
| May 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,374,000 |
| Apr 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| Apr 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Apr 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 413,200 |
| Apr 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,005 |
| Apr 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 48,000 |
| Apr 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 433,000 |
| Apr 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,205,000 |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 67,920 |
| Apr 11, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 75,900 |
| Apr 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,000 |
| Apr 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,001 |
| Apr 04, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 30,800 |
| Apr 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,000 |
| Apr 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,890 |
| Mar 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,050 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,017,000 |
| Mar 26, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 111,035 |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,000 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 146,000 |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 785,544 |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 72,403 |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 44,000 |
| Mar 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 289,333 |
| Mar 12, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 85,575 |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,300 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 07, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,144,600 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,211 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,089 |
| Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Mar 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Feb 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,062,000 |
| Feb 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 502,000 |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 18,900 |
| Feb 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,500 |
| Feb 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 922,500 |
| Feb 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,360 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,385 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,120 |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 12, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 105,542 |
| Feb 09, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 56,830 |
| Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,086 |
| Feb 06, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,129,753 |
| Feb 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
| Feb 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 219,279 |
| Jan 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jan 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 168,600 |
| Jan 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 226,500 |
| Jan 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| Jan 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,000 |
| Jan 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,134 |
| Jan 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,000 |
| Jan 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 147,250 |
| Jan 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 41,333 |
| Jan 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 23,500 |
| Jan 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 11, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 254,870 |
| Jan 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| Jan 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,821 |
| Jan 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| Jan 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,100 |
| Jan 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 198,000 |
| Jan 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 102,000 |
| Dec 29, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,880 |
| Dec 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Dec 27, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 450,890 |
| Dec 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,250 |
| Dec 21, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,037,460 |
| Dec 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 210,833 |
| Dec 19, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 38,500 |
| Dec 18, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 2,142,320 |
| Dec 15, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,349,500 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 429,100 |
| Dec 13, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 181,500 |
| Dec 12, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 1,305,500 |
| Dec 11, 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 2,606,650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.