WELL.V - WELL Health Technologies Corp.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 171,300 |
| Dec 05, 2019 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 1,495,900 |
| Dec 04, 2019 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 35,000 |
| Dec 03, 2019 | 1.4300 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 25,000 |
| Dec 02, 2019 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 106,000 |
| Nov 29, 2019 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 116,500 |
| Nov 28, 2019 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 65,300 |
| Nov 27, 2019 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 58,600 |
| Nov 26, 2019 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 90,700 |
| Nov 25, 2019 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 132,200 |
| Nov 22, 2019 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 367,600 |
| Nov 21, 2019 | 1.3500 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 251,500 |
| Nov 20, 2019 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 58,300 |
| Nov 19, 2019 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 28,500 |
| Nov 18, 2019 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 56,000 |
| Nov 15, 2019 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 67,600 |
| Nov 14, 2019 | 1.3600 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 103,400 |
| Nov 13, 2019 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 803,600 |
| Nov 12, 2019 | 1.4000 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 201,100 |
| Nov 11, 2019 | 1.3900 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 146,500 |
| Nov 08, 2019 | 1.3600 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 106,800 |
| Nov 07, 2019 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 45,600 |
| Nov 06, 2019 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 57,000 |
| Nov 05, 2019 | 1.4200 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 58,900 |
| Nov 04, 2019 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 43,100 |
| Nov 01, 2019 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 45,200 |
| Oct 31, 2019 | 1.4000 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 73,700 |
| Oct 30, 2019 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 163,800 |
| Oct 29, 2019 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 91,400 |
| Oct 28, 2019 | 1.3500 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 254,500 |
| Oct 25, 2019 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 84,400 |
| Oct 24, 2019 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 76,000 |
| Oct 23, 2019 | 1.3500 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 50,900 |
| Oct 22, 2019 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 79,400 |
| Oct 21, 2019 | 1.2700 | 1.3500 | 1.2300 | 1.3400 | 1.3400 | 199,600 |
| Oct 18, 2019 | 1.3300 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 109,400 |
| Oct 17, 2019 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 145,900 |
| Oct 16, 2019 | 1.4000 | 1.5000 | 1.3100 | 1.3200 | 1.3200 | 414,000 |
| Oct 15, 2019 | 1.2600 | 1.5000 | 1.2500 | 1.4300 | 1.4300 | 595,200 |
| Oct 11, 2019 | 1.2800 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 382,800 |
| Oct 10, 2019 | 1.1300 | 1.3500 | 1.1300 | 1.3100 | 1.3100 | 442,400 |
| Oct 09, 2019 | 1.2300 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 487,800 |
| Oct 08, 2019 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 430,500 |
| Oct 07, 2019 | 1.3400 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 535,800 |
| Oct 04, 2019 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 340,400 |
| Oct 03, 2019 | 1.4200 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 311,800 |
| Oct 02, 2019 | 1.5400 | 1.5400 | 1.3500 | 1.4100 | 1.4100 | 660,000 |
| Oct 01, 2019 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 60,400 |
| Sep 30, 2019 | 1.5500 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 154,100 |
| Sep 27, 2019 | 1.5600 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 63,400 |
| Sep 26, 2019 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 66,100 |
| Sep 25, 2019 | 1.5800 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 99,600 |
| Sep 24, 2019 | 1.6200 | 1.6200 | 1.4700 | 1.5500 | 1.5500 | 575,500 |
| Sep 23, 2019 | 1.6200 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 112,500 |
| Sep 20, 2019 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 133,500 |
| Sep 19, 2019 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 60,700 |
| Sep 18, 2019 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 89,100 |
| Sep 17, 2019 | 1.6900 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 150,600 |
| Sep 16, 2019 | 1.6400 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 288,600 |
| Sep 13, 2019 | 1.6000 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 452,200 |
| Sep 12, 2019 | 1.5700 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 199,400 |
| Sep 11, 2019 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 139,200 |
| Sep 10, 2019 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 250,900 |
| Sep 09, 2019 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 255,800 |
| Sep 06, 2019 | 1.6000 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 219,100 |
| Sep 05, 2019 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 134,200 |
| Sep 04, 2019 | 1.6300 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 235,200 |
| Sep 03, 2019 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 132,800 |
| Aug 30, 2019 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 85,400 |
| Aug 29, 2019 | 1.6700 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 126,600 |
| Aug 28, 2019 | 1.6500 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 114,100 |
| Aug 27, 2019 | 1.6900 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 294,600 |
| Aug 26, 2019 | 1.6800 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 151,700 |
| Aug 23, 2019 | 1.7300 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 158,300 |
| Aug 22, 2019 | 1.8500 | 1.8500 | 1.6600 | 1.7300 | 1.7300 | 1,160,100 |
| Aug 21, 2019 | 1.6400 | 1.8700 | 1.6400 | 1.8500 | 1.8500 | 1,273,100 |
| Aug 20, 2019 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 92,800 |
| Aug 19, 2019 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 108,600 |
| Aug 16, 2019 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 196,000 |
| Aug 15, 2019 | 1.5800 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 283,700 |
| Aug 14, 2019 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 706,900 |
| Aug 13, 2019 | 1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 50,800 |
| Aug 12, 2019 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 319,400 |
| Aug 09, 2019 | 1.6300 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 474,300 |
| Aug 08, 2019 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 81,200 |
| Aug 07, 2019 | 1.6200 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 276,800 |
| Aug 06, 2019 | 1.5900 | 1.6700 | 1.5500 | 1.6700 | 1.6700 | 630,500 |
| Aug 02, 2019 | 1.6400 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 237,200 |
| Aug 01, 2019 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 217,400 |
| Jul 31, 2019 | 1.6400 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 215,700 |
| Jul 30, 2019 | 1.6200 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 1,041,500 |
| Jul 29, 2019 | 1.6600 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 605,600 |
| Jul 26, 2019 | 1.7000 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 1,429,400 |
| Jul 25, 2019 | 1.5600 | 1.7100 | 1.5400 | 1.7100 | 1.7100 | 1,991,600 |
| Jul 24, 2019 | 1.7300 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 259,600 |
| Jul 23, 2019 | 1.6700 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 461,800 |
| Jul 22, 2019 | 1.7100 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 1,059,400 |
| Jul 19, 2019 | 1.5900 | 1.7400 | 1.5800 | 1.7000 | 1.7000 | 1,494,400 |
| Jul 18, 2019 | 1.4900 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 620,900 |
| Jul 17, 2019 | 1.6100 | 1.6100 | 1.4500 | 1.5000 | 1.5000 | 1,288,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...