WELL Health Technologies Corp. (TSX:WELL)
Canada
· Delayed Price · Currency is CAD 5.43
-0.30 (-5.24%)
Mar 3, 2025, 4:00 PM EST
WELL Health Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.69 | 5.85 | 5.37 | 5.43 | 5.43 | -5.24% | 974,276 |
| 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 |
| Jan 23, 2025 | 6.46 | 6.90 | 6.46 | 6.78 | 6.78 | 5.12% | 909,300 |
| Jan 22, 2025 | 6.52 | 6.53 | 6.37 | 6.45 | 6.45 | -0.31% | 638,000 |
| Jan 21, 2025 | 6.41 | 6.57 | 6.41 | 6.47 | 6.47 | -0.15% | 379,800 |
| Jan 20, 2025 | 6.45 | 6.52 | 6.38 | 6.48 | 6.48 | -0.77% | 410,400 |
| Jan 17, 2025 | 6.57 | 6.60 | 6.44 | 6.53 | 6.53 | -0.15% | 961,949 |
| Jan 16, 2025 | 6.70 | 6.74 | 6.53 | 6.54 | 6.54 | -2.53% | 679,700 |
| Jan 15, 2025 | 6.78 | 6.83 | 6.63 | 6.71 | 6.71 | 0.45% | 588,900 |
| Jan 14, 2025 | 6.65 | 6.84 | 6.63 | 6.68 | 6.68 | 0.91% | 566,937 |
| Jan 13, 2025 | 6.62 | 6.73 | 6.57 | 6.62 | 6.62 | -1.34% | 712,915 |
| Jan 10, 2025 | 6.82 | 6.83 | 6.65 | 6.71 | 6.71 | -1.90% | 856,514 |
| Jan 9, 2025 | 6.90 | 6.97 | 6.83 | 6.84 | 6.84 | -1.01% | 374,100 |
| Jan 8, 2025 | 7.21 | 7.25 | 6.87 | 6.91 | 6.91 | -4.82% | 1,309,100 |
| Jan 7, 2025 | 6.95 | 7.36 | 6.95 | 7.26 | 7.26 | 4.46% | 2,536,000 |
| Jan 6, 2025 | 7.16 | 7.17 | 6.95 | 6.95 | 6.95 | -2.93% | 863,243 |
| Jan 3, 2025 | 7.06 | 7.16 | 7.03 | 7.16 | 7.16 | 1.42% | 1,252,900 |
| Jan 2, 2025 | 6.88 | 7.07 | 6.80 | 7.06 | 7.06 | 2.92% | 911,022 |
| Dec 31, 2024 | 6.86 | 6.94 | 6.83 | 6.86 | 6.86 | - | 376,300 |
| Dec 30, 2024 | 7.00 | 7.05 | 6.86 | 6.86 | 6.86 | -2.83% | 903,843 |
| Dec 27, 2024 | 7.00 | 7.19 | 6.99 | 7.06 | 7.06 | 0.14% | 509,219 |
| Dec 24, 2024 | 7.22 | 7.24 | 7.05 | 7.05 | 7.05 | -2.22% | 453,007 |
| Dec 23, 2024 | 7.10 | 7.27 | 7.09 | 7.21 | 7.21 | 1.55% | 1,187,617 |
| Dec 20, 2024 | 6.95 | 7.17 | 6.92 | 7.10 | 7.10 | 1.14% | 881,300 |
| 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 |