WELL Health Technologies Corp. (TSX:WELL)
Canada
· Delayed Price · Currency is CAD 4.100
-0.230 (-5.31%)
Apr 4, 2025, 3:59 PM EST
WELL Health Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.26 | 4.29 | 4.02 | 4.10 | 4.10 | -5.31% | 1,635,213 |
| Apr 3, 2025 | 4.19 | 4.40 | 4.19 | 4.33 | 4.33 | -2.26% | 1,018,419 |
| Apr 2, 2025 | 4.39 | 4.43 | 4.25 | 4.43 | 4.43 | 2.31% | 971,129 |
| Apr 1, 2025 | 4.26 | 4.45 | 4.18 | 4.33 | 4.33 | 4.59% | 2,393,800 |
| Mar 31, 2025 | 4.16 | 4.18 | 3.72 | 4.14 | 4.14 | -16.70% | 7,019,407 |
| Mar 28, 2025 | 5.06 | 5.06 | 4.85 | 4.97 | 4.97 | -1.58% | 1,129,500 |
| Mar 27, 2025 | 5.09 | 5.14 | 5.04 | 5.05 | 5.05 | -1.17% | 1,029,023 |
| Mar 26, 2025 | 5.32 | 5.34 | 5.08 | 5.11 | 5.11 | -3.58% | 863,800 |
| Mar 25, 2025 | 5.29 | 5.37 | 5.28 | 5.30 | 5.30 | 0.95% | 1,115,894 |
| Mar 24, 2025 | 5.28 | 5.35 | 5.22 | 5.25 | 5.25 | -0.19% | 795,000 |
| Mar 21, 2025 | 5.18 | 5.27 | 5.13 | 5.26 | 5.26 | 0.57% | 747,814 |
| Mar 20, 2025 | 5.20 | 5.26 | 5.16 | 5.23 | 5.23 | 0.38% | 434,233 |
| Mar 19, 2025 | 5.18 | 5.22 | 5.16 | 5.21 | 5.21 | 0.77% | 536,500 |
| Mar 18, 2025 | 5.18 | 5.18 | 5.12 | 5.17 | 5.17 | -0.58% | 489,600 |
| Mar 17, 2025 | 5.16 | 5.22 | 5.12 | 5.20 | 5.20 | - | 610,707 |
| Mar 14, 2025 | 5.10 | 5.22 | 5.10 | 5.20 | 5.20 | 2.56% | 408,323 |
| Mar 13, 2025 | 5.20 | 5.20 | 5.05 | 5.07 | 5.07 | -2.31% | 622,260 |
| Mar 12, 2025 | 5.13 | 5.21 | 5.11 | 5.19 | 5.19 | 1.76% | 437,023 |
| Mar 11, 2025 | 5.16 | 5.25 | 5.07 | 5.10 | 5.10 | -1.16% | 686,500 |
| Mar 10, 2025 | 5.36 | 5.36 | 5.08 | 5.16 | 5.16 | -4.80% | 949,935 |
| Mar 7, 2025 | 5.41 | 5.51 | 5.33 | 5.42 | 5.42 | 1.12% | 659,500 |
| Mar 6, 2025 | 5.48 | 5.48 | 5.32 | 5.36 | 5.36 | -2.37% | 612,800 |
| Mar 5, 2025 | 5.36 | 5.52 | 5.32 | 5.49 | 5.49 | 2.62% | 588,300 |
| Mar 4, 2025 | 5.24 | 5.49 | 5.22 | 5.35 | 5.35 | -1.47% | 1,397,119 |
| Mar 3, 2025 | 5.69 | 5.85 | 5.37 | 5.43 | 5.43 | -5.24% | 974,300 |
| Feb 28, 2025 | 5.70 | 5.83 | 5.67 | 5.73 | 5.73 | -0.17% | 3,365,000 |
| Feb 27, 2025 | 5.98 | 6.00 | 5.73 | 5.74 | 5.74 | -4.01% | 685,122 |
| Feb 26, 2025 | 5.86 | 6.12 | 5.86 | 5.98 | 5.98 | 2.40% | 692,016 |
| Feb 25, 2025 | 6.06 | 6.06 | 5.76 | 5.84 | 5.84 | -3.95% | 1,174,800 |
| Feb 24, 2025 | 6.12 | 6.22 | 6.08 | 6.08 | 6.08 | -0.65% | 437,100 |
| Feb 21, 2025 | 6.10 | 6.16 | 6.05 | 6.12 | 6.12 | 0.49% | 1,001,500 |
| Feb 20, 2025 | 6.20 | 6.21 | 6.01 | 6.09 | 6.09 | -2.56% | 557,700 |
| Feb 19, 2025 | 6.16 | 6.35 | 6.16 | 6.25 | 6.25 | 1.96% | 791,239 |
| Feb 18, 2025 | 6.09 | 6.14 | 6.00 | 6.13 | 6.13 | 0.82% | 412,941 |
| Feb 14, 2025 | 6.03 | 6.08 | 5.96 | 6.08 | 6.08 | - | 511,800 |
| Feb 13, 2025 | 6.11 | 6.11 | 6.02 | 6.08 | 6.08 | -0.33% | 318,059 |
| Feb 12, 2025 | 6.01 | 6.10 | 5.96 | 6.10 | 6.10 | 0.66% | 412,936 |
| Feb 11, 2025 | 6.08 | 6.18 | 6.04 | 6.06 | 6.06 | -0.82% | 389,700 |
| Feb 10, 2025 | 6.18 | 6.22 | 6.10 | 6.11 | 6.11 | -2.08% | 637,000 |
| Feb 7, 2025 | 6.19 | 6.24 | 6.09 | 6.24 | 6.24 | 1.30% | 414,825 |
| Feb 6, 2025 | 6.33 | 6.34 | 6.14 | 6.16 | 6.16 | -1.91% | 555,239 |
| Feb 5, 2025 | 6.19 | 6.36 | 6.12 | 6.28 | 6.28 | 2.61% | 771,137 |
| Feb 4, 2025 | 6.00 | 6.17 | 5.97 | 6.12 | 6.12 | 2.86% | 865,800 |
| Feb 3, 2025 | 5.46 | 6.05 | 5.46 | 5.95 | 5.95 | 0.34% | 1,458,830 |
| Jan 31, 2025 | 6.23 | 6.35 | 5.89 | 5.93 | 5.93 | -4.66% | 1,716,000 |
| Jan 30, 2025 | 6.40 | 6.53 | 6.19 | 6.22 | 6.22 | -5.04% | 1,227,641 |
| Jan 29, 2025 | 6.50 | 6.58 | 6.48 | 6.55 | 6.55 | 0.92% | 654,123 |
| Jan 28, 2025 | 6.55 | 6.64 | 6.48 | 6.49 | 6.49 | 0.46% | 651,900 |
| Jan 27, 2025 | 6.69 | 6.69 | 6.40 | 6.46 | 6.46 | -4.01% | 766,733 |
| Jan 24, 2025 | 6.67 | 6.80 | 6.60 | 6.73 | 6.73 | -0.74% | 514,305 |