WELL Health Technologies Corp. (TSX:WELL)
Canada
· Delayed Price · Currency is CAD 4.060
-0.130 (-3.10%)
May 21, 2025, 4:00 PM EDT
WELL Health Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 4.17 | 4.22 | 4.05 | 4.06 | 4.06 | -3.10% | 805,696 |
| May 20, 2025 | 4.22 | 4.25 | 4.13 | 4.19 | 4.19 | - | 688,217 |
| May 16, 2025 | 4.19 | 4.30 | 4.17 | 4.19 | 4.19 | 1.70% | 778,700 |
| May 15, 2025 | 4.12 | 4.15 | 3.96 | 4.12 | 4.12 | 0.73% | 1,591,200 |
| May 14, 2025 | 4.50 | 4.50 | 4.09 | 4.09 | 4.09 | -2.39% | 2,711,400 |
| May 13, 2025 | 4.11 | 4.23 | 4.10 | 4.19 | 4.19 | 2.95% | 1,106,400 |
| May 12, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.07 | 3.83% | 981,500 |
| May 9, 2025 | 3.93 | 3.95 | 3.86 | 3.92 | 3.92 | 0.77% | 667,600 |
| May 8, 2025 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 2.37% | 939,700 |
| May 7, 2025 | 3.87 | 3.88 | 3.74 | 3.80 | 3.80 | -1.55% | 932,325 |
| May 6, 2025 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | -1.28% | 581,800 |
| May 5, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | -1.01% | 495,229 |
| May 2, 2025 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | -0.25% | 580,040 |
| May 1, 2025 | 4.00 | 4.01 | 3.93 | 3.96 | 3.96 | - | 361,100 |
| Apr 30, 2025 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | -0.50% | 787,220 |
| Apr 29, 2025 | 3.94 | 4.06 | 3.92 | 3.98 | 3.98 | 1.02% | 443,700 |
| Apr 28, 2025 | 3.99 | 4.01 | 3.88 | 3.94 | 3.94 | -1.75% | 676,306 |
| Apr 25, 2025 | 3.98 | 4.03 | 3.93 | 4.01 | 4.01 | 1.26% | 758,600 |
| Apr 24, 2025 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | 2.33% | 726,900 |
| Apr 23, 2025 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | 3.20% | 1,022,200 |
| Apr 22, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -0.53% | 688,700 |
| Apr 21, 2025 | 3.97 | 3.98 | 3.75 | 3.77 | 3.77 | -4.80% | 1,110,100 |
| Apr 17, 2025 | 3.94 | 3.99 | 3.84 | 3.96 | 3.96 | 1.28% | 1,481,014 |
| Apr 16, 2025 | 3.99 | 3.99 | 3.81 | 3.91 | 3.91 | -3.22% | 2,159,731 |
| Apr 15, 2025 | 4.12 | 4.12 | 3.68 | 4.04 | 4.04 | -5.39% | 2,582,407 |
| Apr 14, 2025 | 4.38 | 4.38 | 4.22 | 4.27 | 4.27 | - | 668,413 |
| Apr 11, 2025 | 4.19 | 4.28 | 4.14 | 4.27 | 4.27 | 3.39% | 867,000 |
| Apr 10, 2025 | 4.25 | 4.26 | 4.09 | 4.13 | 4.13 | -3.28% | 822,624 |
| Apr 9, 2025 | 3.91 | 4.38 | 3.91 | 4.27 | 4.27 | 6.75% | 1,257,500 |
| Apr 8, 2025 | 4.31 | 4.34 | 3.93 | 4.00 | 4.00 | -4.31% | 1,229,438 |
| Apr 7, 2025 | 3.90 | 4.27 | 3.86 | 4.18 | 4.18 | 1.95% | 1,218,400 |
| 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 |