WELL Health Technologies Corp. (TSX: WELL)
Canada
· Delayed Price · Currency is CAD 7.10
+0.08 (1.14%)
Dec 20, 2024, 4:00 PM EST
WELL Health Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.95 | 7.17 | 6.92 | 7.10 | 7.10 | 1.14% | 881,260 |
| Dec 19, 2024 | 6.92 | 7.18 | 6.87 | 7.02 | 7.02 | 0.29% | 1,850,500 |
| Dec 18, 2024 | 7.05 | 7.19 | 6.90 | 7.00 | 7.00 | -1.27% | 1,991,705 |
| Dec 17, 2024 | 7.00 | 7.17 | 6.85 | 7.09 | 7.09 | 1.43% | 2,137,436 |
| Dec 16, 2024 | 6.80 | 7.05 | 6.77 | 6.99 | 6.99 | 2.95% | 1,841,900 |
| Dec 13, 2024 | 6.91 | 7.02 | 6.73 | 6.79 | 6.79 | -1.31% | 1,806,803 |
| Dec 12, 2024 | 6.70 | 6.93 | 6.61 | 6.88 | 6.88 | 2.84% | 1,675,400 |
| Dec 11, 2024 | 6.80 | 6.82 | 6.60 | 6.69 | 6.69 | -1.18% | 956,200 |
| Dec 10, 2024 | 6.44 | 6.81 | 6.42 | 6.77 | 6.77 | 4.96% | 1,841,800 |
| Dec 9, 2024 | 6.55 | 6.63 | 6.40 | 6.45 | 6.45 | -1.07% | 1,201,910 |
| Dec 6, 2024 | 6.39 | 6.68 | 6.33 | 6.52 | 6.52 | 3.49% | 1,803,437 |
| Dec 5, 2024 | 6.36 | 6.50 | 6.30 | 6.30 | 6.30 | -1.10% | 1,147,449 |
| Dec 4, 2024 | 6.50 | 6.50 | 6.22 | 6.37 | 6.37 | -2.15% | 2,344,602 |
| Dec 3, 2024 | 6.05 | 6.56 | 6.01 | 6.51 | 6.51 | 7.78% | 3,584,515 |
| Dec 2, 2024 | 5.88 | 6.07 | 5.83 | 6.04 | 6.04 | 3.07% | 2,351,521 |
| Nov 29, 2024 | 5.58 | 5.87 | 5.55 | 5.86 | 5.86 | 5.59% | 2,296,600 |
| Nov 28, 2024 | 5.42 | 5.58 | 5.41 | 5.55 | 5.55 | 2.02% | 875,914 |
| Nov 27, 2024 | 5.35 | 5.45 | 5.33 | 5.44 | 5.44 | 2.64% | 1,343,226 |
| Nov 26, 2024 | 5.20 | 5.38 | 5.13 | 5.30 | 5.30 | 1.92% | 1,250,900 |
| Nov 25, 2024 | 5.19 | 5.29 | 5.15 | 5.20 | 5.20 | 0.58% | 1,557,949 |
| Nov 22, 2024 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | - | 753,100 |
| Nov 21, 2024 | 5.19 | 5.29 | 5.17 | 5.17 | 5.17 | 0.58% | 882,521 |
| Nov 20, 2024 | 5.02 | 5.16 | 5.01 | 5.14 | 5.14 | 2.19% | 885,300 |
| Nov 19, 2024 | 4.88 | 5.04 | 4.85 | 5.03 | 5.03 | 2.24% | 909,833 |
| Nov 18, 2024 | 4.86 | 4.96 | 4.83 | 4.92 | 4.92 | 1.23% | 614,000 |
| Nov 15, 2024 | 5.00 | 5.04 | 4.85 | 4.86 | 4.86 | -3.19% | 821,130 |
| Nov 14, 2024 | 5.18 | 5.18 | 5.00 | 5.02 | 5.02 | -3.09% | 847,543 |
| Nov 13, 2024 | 5.11 | 5.23 | 5.07 | 5.18 | 5.18 | 1.17% | 874,352 |
| Nov 12, 2024 | 4.97 | 5.21 | 4.97 | 5.12 | 5.12 | 3.02% | 1,459,717 |
| Nov 11, 2024 | 5.33 | 5.34 | 4.93 | 4.97 | 4.97 | -6.93% | 1,857,648 |
| Nov 8, 2024 | 4.94 | 5.38 | 4.94 | 5.34 | 5.34 | 8.32% | 4,124,900 |
| Nov 7, 2024 | 4.56 | 5.03 | 4.56 | 4.93 | 4.93 | 9.07% | 4,778,000 |
| Nov 6, 2024 | 4.50 | 4.56 | 4.40 | 4.52 | 4.52 | 2.73% | 757,800 |
| Nov 5, 2024 | 4.41 | 4.48 | 4.39 | 4.40 | 4.40 | - | 1,090,446 |
| Nov 4, 2024 | 4.40 | 4.47 | 4.40 | 4.40 | 4.40 | 0.23% | 599,200 |
| Nov 1, 2024 | 4.45 | 4.47 | 4.39 | 4.39 | 4.39 | -0.90% | 376,341 |
| Oct 31, 2024 | 4.39 | 4.44 | 4.35 | 4.43 | 4.43 | 0.23% | 520,746 |
| Oct 30, 2024 | 4.35 | 4.47 | 4.33 | 4.42 | 4.42 | 1.14% | 401,500 |
| Oct 29, 2024 | 4.36 | 4.40 | 4.30 | 4.37 | 4.37 | - | 398,900 |
| Oct 28, 2024 | 4.53 | 4.53 | 4.36 | 4.37 | 4.37 | -4.17% | 956,200 |
| Oct 25, 2024 | 4.56 | 4.59 | 4.53 | 4.56 | 4.56 | - | 319,714 |
| Oct 24, 2024 | 4.68 | 4.68 | 4.55 | 4.56 | 4.56 | -0.65% | 239,842 |
| Oct 23, 2024 | 4.62 | 4.72 | 4.52 | 4.59 | 4.59 | -1.08% | 640,926 |
| Oct 22, 2024 | 4.65 | 4.66 | 4.61 | 4.64 | 4.64 | -0.85% | 244,700 |
| Oct 21, 2024 | 4.73 | 4.73 | 4.64 | 4.68 | 4.68 | -1.06% | 491,600 |
| Oct 18, 2024 | 4.67 | 4.74 | 4.63 | 4.73 | 4.73 | 1.50% | 850,600 |
| Oct 17, 2024 | 4.52 | 4.67 | 4.52 | 4.66 | 4.66 | 3.33% | 683,023 |
| Oct 16, 2024 | 4.40 | 4.54 | 4.40 | 4.51 | 4.51 | 2.50% | 711,700 |
| Oct 15, 2024 | 4.52 | 4.52 | 4.38 | 4.40 | 4.40 | -2.87% | 772,602 |
| Oct 11, 2024 | 4.44 | 4.58 | 4.44 | 4.53 | 4.53 | 1.80% | 686,503 |
| Oct 10, 2024 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | 0.45% | 582,040 |
| Oct 9, 2024 | 4.39 | 4.43 | 4.32 | 4.43 | 4.43 | 0.45% | 1,150,028 |
| Oct 8, 2024 | 4.30 | 4.41 | 4.28 | 4.41 | 4.41 | 2.80% | 535,713 |
| Oct 7, 2024 | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | -1.15% | 359,200 |
| Oct 4, 2024 | 4.35 | 4.38 | 4.30 | 4.34 | 4.34 | 0.93% | 610,945 |
| Oct 3, 2024 | 4.33 | 4.37 | 4.30 | 4.30 | 4.30 | -1.38% | 306,100 |
| Oct 2, 2024 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 240,000 |
| Oct 1, 2024 | 4.43 | 4.43 | 4.32 | 4.40 | 4.40 | -0.68% | 454,500 |
| Sep 30, 2024 | 4.42 | 4.48 | 4.39 | 4.43 | 4.43 | - | 339,900 |
| Sep 27, 2024 | 4.42 | 4.48 | 4.39 | 4.43 | 4.43 | 0.68% | 453,000 |
| Sep 26, 2024 | 4.38 | 4.45 | 4.37 | 4.40 | 4.40 | 1.85% | 456,600 |
| Sep 25, 2024 | 4.40 | 4.43 | 4.32 | 4.32 | 4.32 | -1.37% | 446,837 |
| Sep 24, 2024 | 4.29 | 4.41 | 4.29 | 4.38 | 4.38 | 2.34% | 529,600 |
| Sep 23, 2024 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -0.23% | 1,871,503 |
| Sep 20, 2024 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -1.38% | 474,600 |
| Sep 19, 2024 | 4.42 | 4.45 | 4.34 | 4.35 | 4.35 | - | 536,100 |
| Sep 18, 2024 | 4.38 | 4.43 | 4.34 | 4.35 | 4.35 | -0.68% | 301,700 |
| Sep 17, 2024 | 4.37 | 4.39 | 4.30 | 4.38 | 4.38 | 1.15% | 456,530 |
| Sep 16, 2024 | 4.31 | 4.37 | 4.29 | 4.33 | 4.33 | 0.93% | 410,748 |
| Sep 13, 2024 | 4.37 | 4.39 | 4.26 | 4.29 | 4.29 | -1.15% | 243,800 |
| Sep 12, 2024 | 4.36 | 4.41 | 4.30 | 4.34 | 4.34 | -0.69% | 403,800 |
| Sep 11, 2024 | 4.35 | 4.43 | 4.33 | 4.37 | 4.37 | - | 404,626 |
| Sep 10, 2024 | 4.22 | 4.37 | 4.20 | 4.37 | 4.37 | 5.05% | 859,700 |
| Sep 9, 2024 | 4.13 | 4.23 | 4.13 | 4.16 | 4.16 | 1.71% | 570,600 |
| Sep 6, 2024 | 4.23 | 4.29 | 4.07 | 4.09 | 4.09 | -3.08% | 1,128,800 |
| Sep 5, 2024 | 4.33 | 4.36 | 4.21 | 4.22 | 4.22 | -2.99% | 709,501 |
| Sep 4, 2024 | 4.35 | 4.42 | 4.33 | 4.35 | 4.35 | -0.23% | 297,800 |
| Sep 3, 2024 | 4.38 | 4.48 | 4.35 | 4.36 | 4.36 | -3.11% | 624,200 |
| Aug 30, 2024 | 4.52 | 4.56 | 4.49 | 4.50 | 4.50 | -0.44% | 536,640 |
| Aug 29, 2024 | 4.48 | 4.57 | 4.48 | 4.52 | 4.52 | 1.57% | 322,700 |
| Aug 28, 2024 | 4.56 | 4.57 | 4.44 | 4.45 | 4.45 | -1.98% | 603,300 |
| Aug 27, 2024 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | -1.73% | 389,100 |
| Aug 26, 2024 | 4.70 | 4.75 | 4.61 | 4.62 | 4.62 | -2.33% | 437,600 |
| Aug 23, 2024 | 4.61 | 4.79 | 4.59 | 4.73 | 4.73 | 3.05% | 919,532 |
| Aug 22, 2024 | 4.68 | 4.69 | 4.59 | 4.59 | 4.59 | -1.92% | 301,800 |
| Aug 21, 2024 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | 2.41% | 740,720 |
| Aug 20, 2024 | 4.65 | 4.67 | 4.56 | 4.57 | 4.57 | -1.72% | 314,807 |
| Aug 19, 2024 | 4.73 | 4.76 | 4.64 | 4.65 | 4.65 | -1.27% | 399,320 |
| Aug 16, 2024 | 4.76 | 4.83 | 4.65 | 4.71 | 4.71 | -0.84% | 611,615 |
| Aug 15, 2024 | 4.51 | 4.75 | 4.49 | 4.75 | 4.75 | 6.98% | 1,129,122 |
| Aug 14, 2024 | 4.80 | 4.85 | 4.40 | 4.44 | 4.44 | -4.31% | 1,873,700 |
| Aug 13, 2024 | 4.61 | 4.76 | 4.60 | 4.64 | 4.64 | 2.88% | 523,515 |
| Aug 12, 2024 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | -1.53% | 414,800 |
| Aug 9, 2024 | 4.55 | 4.60 | 4.50 | 4.58 | 4.58 | 0.44% | 416,648 |
| Aug 8, 2024 | 4.50 | 4.62 | 4.48 | 4.56 | 4.56 | 2.24% | 522,622 |
| Aug 7, 2024 | 4.63 | 4.66 | 4.45 | 4.46 | 4.46 | -2.41% | 601,113 |
| Aug 6, 2024 | 4.39 | 4.63 | 4.34 | 4.57 | 4.57 | -0.44% | 1,077,408 |
| Aug 2, 2024 | 4.63 | 4.63 | 4.45 | 4.59 | 4.59 | -2.34% | 1,005,532 |
| Aug 1, 2024 | 4.86 | 4.86 | 4.68 | 4.70 | 4.70 | -2.89% | 507,530 |
| Jul 31, 2024 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.21% | 293,900 |