Healwell AI Inc. (TSX:AIDX)
Canada
· Delayed Price · Currency is CAD 1.370
-0.010 (-0.72%)
May 28, 2025, 4:00 PM EDT
Healwell AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 92,584 |
| May 27, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | - | 241,041 |
| May 26, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | - | 157,209 |
| May 23, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 136,000 |
| May 22, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | 1.45% | 157,547 |
| May 21, 2025 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 472,700 |
| May 20, 2025 | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | -2.70% | 210,530 |
| May 16, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 167,400 |
| May 15, 2025 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | - | 195,246 |
| May 14, 2025 | 1.65 | 1.65 | 1.50 | 1.52 | 1.52 | -6.75% | 426,700 |
| May 13, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 7.95% | 994,439 |
| May 12, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | 3.42% | 372,401 |
| May 9, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | - | 176,920 |
| May 8, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 4.29% | 271,600 |
| May 7, 2025 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -0.71% | 47,400 |
| May 6, 2025 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | -2.08% | 137,731 |
| May 5, 2025 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 68,407 |
| May 2, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | - | 103,500 |
| May 1, 2025 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 130,922 |
| Apr 30, 2025 | 1.50 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 148,145 |
| Apr 29, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | 1.35% | 190,443 |
| Apr 28, 2025 | 1.54 | 1.57 | 1.46 | 1.48 | 1.48 | 1.37% | 463,521 |
| Apr 25, 2025 | 1.52 | 1.54 | 1.43 | 1.46 | 1.46 | -0.68% | 344,422 |
| Apr 24, 2025 | 1.34 | 1.53 | 1.33 | 1.47 | 1.47 | 10.53% | 868,300 |
| Apr 23, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 3.10% | 199,700 |
| Apr 22, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | 0.78% | 131,038 |
| Apr 21, 2025 | 1.32 | 1.39 | 1.26 | 1.28 | 1.28 | -4.48% | 95,315 |
| Apr 17, 2025 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 171,900 |
| Apr 16, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 152,227 |
| Apr 15, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 188,631 |
| Apr 14, 2025 | 1.38 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 171,342 |
| Apr 11, 2025 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 312,019 |
| Apr 10, 2025 | 1.47 | 1.47 | 1.31 | 1.35 | 1.35 | -4.26% | 313,000 |
| Apr 9, 2025 | 1.33 | 1.43 | 1.27 | 1.41 | 1.41 | 8.46% | 313,600 |
| Apr 8, 2025 | 1.40 | 1.42 | 1.29 | 1.30 | 1.30 | -3.70% | 199,712 |
| Apr 7, 2025 | 1.30 | 1.39 | 1.26 | 1.35 | 1.35 | 0.75% | 357,000 |
| Apr 4, 2025 | 1.31 | 1.36 | 1.26 | 1.34 | 1.34 | -3.60% | 665,135 |
| Apr 3, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -7.33% | 286,917 |
| Apr 2, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 163,129 |
| Apr 1, 2025 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -2.65% | 151,903 |
| Mar 31, 2025 | 1.52 | 1.54 | 1.40 | 1.51 | 1.51 | - | 429,814 |
| 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 |