Healwell AI Inc. (TSX:AIDX)
Canada
· Delayed Price · Currency is CAD 1.510
-0.060 (-3.82%)
Mar 28, 2025, 4:00 PM EST
Healwell AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -3.82% | 278,341 |
| Mar 27, 2025 | 1.68 | 1.68 | 1.55 | 1.57 | 1.57 | -3.68% | 395,423 |
| Mar 26, 2025 | 1.63 | 1.77 | 1.58 | 1.63 | 1.63 | 1.87% | 572,900 |
| Mar 25, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 253,800 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.64 | 1.68 | 1.68 | 1.82% | 278,642 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -7.82% | 591,329 |
| Mar 20, 2025 | 1.70 | 1.81 | 1.70 | 1.79 | 1.79 | 10.49% | 983,600 |
| Mar 19, 2025 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | 3.18% | 723,032 |
| Mar 18, 2025 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 5.37% | 501,500 |
| Mar 17, 2025 | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | 0.68% | 393,307 |
| Mar 14, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 208,009 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | -1.36% | 177,625 |
| Mar 12, 2025 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 218,621 |
| Mar 11, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 203,522 |
| Mar 10, 2025 | 1.52 | 1.52 | 1.40 | 1.45 | 1.45 | -3.97% | 333,822 |
| Mar 7, 2025 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 4.14% | 486,122 |
| Mar 6, 2025 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 250,321 |
| Mar 5, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 405,131 |
| Mar 4, 2025 | 1.37 | 1.47 | 1.35 | 1.45 | 1.45 | -1.36% | 838,400 |
| Mar 3, 2025 | 1.54 | 1.54 | 1.43 | 1.47 | 1.47 | -2.00% | 345,009 |
| Feb 28, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | - | 255,907 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -4.46% | 627,327 |
| Feb 26, 2025 | 1.56 | 1.68 | 1.56 | 1.57 | 1.57 | - | 508,306 |
| Feb 25, 2025 | 1.57 | 1.58 | 1.46 | 1.57 | 1.57 | 0.64% | 623,200 |
| Feb 24, 2025 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | 1.30% | 319,032 |
| Feb 21, 2025 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -6.10% | 364,400 |
| Feb 20, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | - | 362,246 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 140,200 |
| Feb 18, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 201,720 |
| Feb 14, 2025 | 1.70 | 1.73 | 1.62 | 1.70 | 1.70 | - | 572,929 |
| Feb 13, 2025 | 1.77 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 226,044 |
| Feb 12, 2025 | 1.68 | 1.75 | 1.62 | 1.74 | 1.74 | 3.57% | 548,407 |
| Feb 11, 2025 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | - | 241,044 |
| Feb 10, 2025 | 1.77 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 193,332 |
| Feb 7, 2025 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 4.79% | 236,000 |
| Feb 6, 2025 | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -5.65% | 436,320 |
| Feb 5, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 244,000 |
| Feb 4, 2025 | 1.71 | 1.83 | 1.68 | 1.80 | 1.80 | 6.51% | 499,942 |
| Feb 3, 2025 | 1.67 | 1.70 | 1.62 | 1.69 | 1.69 | -3.43% | 346,500 |
| Jan 31, 2025 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.69% | 496,423 |
| Jan 30, 2025 | 1.87 | 1.89 | 1.77 | 1.78 | 1.78 | -6.81% | 565,900 |
| Jan 29, 2025 | 1.74 | 1.91 | 1.73 | 1.91 | 1.91 | 11.05% | 636,100 |
| Jan 28, 2025 | 1.67 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 384,100 |
| Jan 27, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -5.06% | 409,837 |
| Jan 24, 2025 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | 0.56% | 288,800 |
| Jan 23, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 380,333 |
| Jan 22, 2025 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -2.15% | 247,714 |
| Jan 21, 2025 | 1.91 | 1.95 | 1.85 | 1.86 | 1.86 | -2.11% | 426,000 |
| Jan 20, 2025 | 1.91 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 273,228 |
| Jan 17, 2025 | 1.77 | 1.92 | 1.76 | 1.85 | 1.85 | 4.52% | 637,900 |