Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Viemed Healthcare, Inc. (VMD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
9.55-0.01 (-0.10%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20229.539.659.519.559.554,900
Nov 24, 20229.529.609.469.569.565,700
Nov 23, 20229.189.609.109.489.4814,100
Nov 22, 20229.229.269.149.269.266,100
Nov 21, 20229.169.359.119.249.243,700
Nov 18, 20229.239.379.209.219.2111,100
Nov 17, 20229.139.339.089.339.335,400
Nov 16, 20229.189.219.079.169.161,700
Nov 15, 20229.489.699.059.259.2528,600
Nov 14, 20229.109.458.979.459.4517,000
Nov 11, 20229.129.209.009.099.099,900
Nov 10, 20229.559.559.109.109.1019,100
Nov 09, 20229.449.449.119.389.3818,900
Nov 08, 20229.369.379.209.259.256,600
Nov 07, 20229.269.429.269.369.3611,300
Nov 04, 20229.389.389.169.259.2512,900
Nov 03, 20228.739.348.739.309.3017,100
Nov 02, 20228.889.028.728.938.9319,400
Nov 01, 20228.949.158.949.089.0810,400
Oct 31, 20228.788.988.748.918.9111,100
Oct 28, 20229.059.148.788.818.8111,400
Oct 27, 20229.109.108.719.059.0523,200
Oct 26, 20228.539.098.539.059.0531,000
Oct 25, 20228.158.558.118.498.4915,900
Oct 24, 20228.178.187.978.168.1628,100
Oct 21, 20227.898.007.838.008.0026,700
Oct 20, 20228.128.147.947.967.9617,200
Oct 19, 20228.098.238.098.168.166,900
Oct 18, 20228.138.238.138.208.206,000
Oct 17, 20228.098.318.098.108.1010,000
Oct 14, 20228.108.237.978.168.1615,200
Oct 13, 20227.768.027.758.028.0221,000
Oct 12, 20227.887.907.777.787.7814,300
Oct 11, 20228.158.157.857.907.9014,100
Oct 07, 20228.348.348.068.158.158,300
Oct 06, 20228.098.368.048.328.3225,700
Oct 05, 20227.888.147.888.128.126,800
Oct 04, 20228.118.387.978.008.0023,700
Oct 03, 20228.308.468.138.188.1836,200
Sep 30, 20228.018.328.008.318.3115,100
Sep 29, 20227.908.167.868.098.0925,000
Sep 28, 20227.807.997.727.977.9713,000
Sep 27, 20227.777.877.657.777.7720,700
Sep 26, 20227.487.837.487.707.7013,400
Sep 23, 20227.557.657.457.597.5925,000
Sep 22, 20227.797.797.547.637.6328,600
Sep 21, 20227.657.917.657.847.8426,900
Sep 20, 20227.547.807.547.807.8026,300
Sep 19, 20227.507.657.507.657.6522,500
Sep 16, 20227.617.717.507.507.5036,200
Sep 15, 20227.607.727.527.707.7085,000
Sep 14, 20227.807.847.627.647.6418,700
Sep 13, 20227.597.837.567.807.8050,500
Sep 12, 20227.407.777.407.587.5821,200
Sep 09, 20227.557.687.417.457.4567,400
Sep 08, 20227.487.707.407.557.5538,800
Sep 07, 20227.477.587.407.537.5315,400
Sep 06, 20227.397.667.397.477.4732,300
Sep 02, 20227.677.707.557.637.6314,800
Sep 01, 20227.727.747.507.727.7230,300
Aug 31, 20227.747.877.707.857.8527,800
Aug 30, 20227.797.857.677.707.7036,600
Aug 29, 20228.058.057.707.777.7739,700
Aug 26, 20227.927.977.877.937.9326,500
Aug 25, 20228.068.097.968.028.0227,600
Aug 24, 20227.808.077.808.048.0428,500
Aug 23, 20227.817.957.747.867.8650,100
Aug 22, 20228.158.237.817.817.8113,100
Aug 19, 20228.018.277.998.198.1919,000
Aug 18, 20227.898.237.858.118.1125,400
Aug 17, 20228.238.347.897.897.89122,100
Aug 16, 20228.408.478.228.328.3222,000
Aug 15, 20228.048.438.048.408.4026,800
Aug 12, 20227.838.267.838.168.1628,300
Aug 11, 20228.018.137.857.927.9224,400
Aug 10, 20228.008.087.898.028.0228,700
Aug 09, 20228.408.407.978.038.0356,000
Aug 08, 20228.368.508.078.458.4567,600
Aug 05, 20228.458.508.208.508.5060,700
Aug 04, 20228.598.988.338.408.4075,700
Aug 03, 202210.0910.128.368.748.74197,100
Aug 02, 20229.9610.359.9610.2110.2178,800
Jul 29, 202210.1010.2110.0310.0410.0440,100
Jul 28, 20229.7610.169.7610.1610.1636,800
Jul 27, 20229.8310.009.829.969.9637,000
Jul 26, 20229.9910.059.889.929.9229,000
Jul 25, 202210.1010.109.9410.0510.0546,400
Jul 22, 202210.0510.1610.0110.1610.1646,800
Jul 21, 20229.9510.119.9210.0210.0285,800
Jul 20, 20229.719.999.619.989.9871,500
Jul 19, 20229.659.829.469.809.80115,000
Jul 18, 20229.429.659.389.549.5448,700
Jul 15, 20229.339.429.219.359.3524,800
Jul 14, 20229.109.399.109.319.3131,300
Jul 13, 20228.799.208.799.089.0876,400
Jul 12, 20228.689.048.688.938.9352,500
Jul 11, 20228.448.888.448.708.7079,400
Jul 08, 20228.188.528.188.468.4643,600
Jul 07, 20227.738.367.738.248.2497,300
Jul 06, 20227.117.747.087.707.7050,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement