TSX · VITL-UN · unit

Vital Infrastructure Property Trust (VITL-UN) stock price history

Every TSX trading session of Vital Infrastructure Property Trust from Apr 22, 2010 to Sep 28, 2026: 4,122 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get VITL-UN data, free keyYear by year table

VITL-UN adjusted close, 2010 to 2026

VITL-UNVital Infrastructure Property Trust
CA$5.25+9.2% over one year
201520202025
CA$10.22
All time high, 2022
CA$5.84
52 week high, CA$4.63 low
4,122
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

VITL-UN key facts

  • Vital Infrastructure Property Trust (VITL-UN) closed at CA$5.25 on Sep 28, 2026 on TSX.
  • VITL-UN's all time high close is CA$10.22, set on Mar 22, 2022; its all time low close is CA$3.19 on May 20, 2010.
  • VITL-UN's 52 week range is CA$4.63 to CA$5.84.
  • VITL-UN returned +9.2% over the year to Sep 28, 2026 and -41.8% over five years.
  • Over ten years VITL-UN returned +2%, +0.2% a year compounded.
  • VITL-UN's deepest drawdown was -68.6% from Mar 22, 2022 to Oct 25, 2023.
  • DataCedar holds 4,122 daily sessions of VITL-UN history from Apr 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VITL-UN price chart, 2010 to 2026

VITL-UN adjusted close, Apr 22, 2010 to Sep 28, 2026CA$3.25CA$5.48CA$7.71CA$9.94201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

VITL-UN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-4.7%
6 months+3.2%
Year to date+8.6%
1 year+9.2%
3 years+26.7%
5 years-41.8%
10 years+2.4%
Since Apr 22, 2010+50.1%
Compound annual growth, 16.4 years+2.5%

VITL-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$10.22 on Mar 22, 2022
All time low close
CA$3.19 on May 20, 2010
52 week high
CA$5.84 on Feb 24, 2026
52 week low
CA$4.63 on Oct 10, 2025
Deepest drawdown
-68.6% from Mar 22, 2022 to Oct 25, 2023, not yet recovered
Best single session
+17.0% on Mar 25, 2020
Worst single session
-16.7% on Mar 18, 2020
Volatility, 1 year annualised
22.6%
Sessions closing higher, 1 year
46%
Best calendar year
2019, +35%
Worst calendar year
2023, -40%

VITL-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 22, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$4.90CA$5.84CA$4.87CA$5.25+7.3%139.8M186
2025CA$4.01CA$5.42CA$3.88CA$4.89+23.5%147.5M251
2024CA$4.29CA$5.14CA$3.29CA$3.96-7.2%168.4M252
2023CA$7.19CA$7.69CA$3.15CA$4.27-40.3%247.4M250
2022CA$9.72CA$10.25CA$6.95CA$7.15-26.4%140.9M250
2021CA$8.36CA$9.73CA$8.17CA$9.72+16.5%124.9M251
2020CA$7.37CA$8.54CA$3.90CA$8.34+13.5%125.1M252
2019CA$5.45CA$7.83CA$5.37CA$7.35+34.8%95.3M251
2018CA$6.10CA$6.51CA$5.29CA$5.45-10.3%44.7M251
2017CA$5.06CA$6.18CA$4.91CA$6.07+20.0%47.2M250
2016CA$4.06CA$5.24CA$3.68CA$5.06+24.0%37.8M251
2015CA$3.98CA$4.39CA$3.35CA$4.08+2.1%19.7M251
2014CA$4.14CA$4.30CA$3.50CA$4.00-3.6%17.2M251
2013CA$4.65CA$5.09CA$3.91CA$4.14-10.4%14.3M251
2012CA$3.97CA$4.93CA$3.97CA$4.62+15.7%10.8M251
2011CA$3.77CA$4.18CA$3.65CA$4.00+5.3%11.2M250
2010CA$3.48CA$3.79CA$3.14CA$3.79n/a9.7M173

VITL-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$5.25-0.2%
August 2026CA$5.26-5.4%
July 2026CA$5.56+2.0%
June 2026CA$5.45+3.2%
May 2026CA$5.28-3.1%
April 2026CA$5.45+6.1%
March 2026CA$5.14-9.1%
February 2026CA$5.65+5.0%
January 2026CA$5.38+10.0%
December 2025CA$4.89-6.2%
November 2025CA$5.22+8.7%
October 2025CA$4.80+0.2%

About the VITL-UN data

Daily bars. 4,122 sessions from Apr 22, 2010 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/VITL-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • VET Vermilion Energy Inc.
  • VGC Valor Gold Corp.
  • VGZ Vista Gold Corp.
  • VHI Vitalhub Corp.
  • VLE Valeura Energy Inc.
  • VLN Velan Inc.
  • VMET Versamet Royalties Corporation
  • VNP 5N Plus Inc.

Common questions

VITL-UN share price history

Start with any symbol.

Start free