Devonian Health Group Inc. (TSXV:GSD)
Canada · Delayed Price · Currency is CAD 9.75
-1.25 (-11.36%)
At close: Aug 28, 2026
Devonian Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.01 | 10.00 | 9.00 | 9.75 | 9.75 | -11.36% | 6,099 |
| Aug 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,013 |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.08% | 3,551 |
| Aug 24, 2026 | 11.49 | 11.50 | 11.00 | 11.35 | 11.35 | 1.34% | 10,031 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | 3,324 |
| Aug 20, 2026 | 10.15 | 12.00 | 10.15 | 12.00 | 12.00 | 7.62% | 7,489 |
| Aug 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 10.40% | 2,138 |
| Aug 18, 2026 | 8.50 | 10.15 | 8.50 | 10.10 | 10.10 | 27.04% | 3,731 |
| Aug 14, 2026 | 7.74 | 7.95 | 7.45 | 7.95 | 7.95 | 2.58% | 650 |
| Aug 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 293 |
| Aug 11, 2026 | 8.60 | 8.60 | 7.75 | 7.75 | 7.75 | - | 200 |
| Aug 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -8.82% | 475 |
| Aug 5, 2026 | 8.52 | 8.80 | 8.00 | 8.50 | 8.50 | 6.25% | 1,076 |
| Aug 4, 2026 | 9.96 | 9.96 | 8.00 | 8.00 | 8.00 | -21.10% | 1,717 |
| Jul 30, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 9.62% | 303 |
| Jul 29, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 8.82% | 404 |
| Jul 28, 2026 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | - | 4,408 |
| Jul 27, 2026 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 13.33% | 3,678 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 106 |
| Jul 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,900 |
| Jul 21, 2026 | 8.49 | 8.50 | 7.75 | 7.75 | 7.75 | -13.89% | 1,027 |
| Jul 20, 2026 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 28.39% | 2,120 |
| Jul 17, 2026 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -30.32% | 321 |
| Jul 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | 1,003 |
| Jul 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 44.86% | 290 |
| Jul 13, 2026 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | -12.50% | 1,806 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.00 | 8.00 | 8.00 | -11.11% | 380 |
| Jul 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 75.78% | 110 |
| Jul 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 129 |
| Jul 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -28.87% | 316 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.17 | 7.17 | 7.17 | -4.40% | 1,400 |
| Jul 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.37% | 240 |
| Jul 2, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -1.60% | 1,419 |
| Jun 30, 2026 | 8.95 | 8.95 | 8.14 | 8.14 | 8.14 | -12.00% | 5,200 |
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | 112 |
| Jun 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | 101 |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 500 |
| Jun 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 100 |
| Jun 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 1,510 |
| Jun 11, 2026 | 11.00 | 11.15 | 10.00 | 10.00 | 10.00 | -10.31% | 1,800 |
| May 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.50% | 2,600 |
| May 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -15.97% | 100 |
| Apr 23, 2026 | 11.00 | 11.90 | 11.00 | 11.90 | 11.90 | 8.28% | 200 |
| Apr 22, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 9.79% | 110 |
| Apr 13, 2026 | 10.22 | 10.22 | 10.01 | 10.01 | 10.01 | -16.58% | 200 |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 500 |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 200 |
| Mar 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.89% | 100 |
| Mar 13, 2026 | 11.30 | 11.30 | 10.92 | 10.92 | 10.92 | -9.00% | 300 |
| Mar 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% | 450 |