Viemed Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	9.01	9.17	8.94	9.09	9.09	2.71%	488,241
Aug 21, 2026	8.61	8.91	8.51	8.85	8.85	3.27%	1,072,465
Aug 20, 2026	8.93	8.95	8.55	8.57	8.57	-4.14%	432,826
Aug 19, 2026	9.05	9.10	8.89	8.94	8.94	-1.97%	421,342
Aug 18, 2026	9.13	9.17	8.99	9.12	9.12	0.77%	432,337
Aug 17, 2026	9.14	9.17	9.00	9.05	9.05	-1.63%	349,874
Aug 14, 2026	9.24	9.34	9.07	9.20	9.20	0.33%	589,392
Aug 13, 2026	9.31	9.46	9.11	9.17	9.17	-0.97%	444,037
Aug 12, 2026	9.27	9.36	9.13	9.26	9.26	-0.22%	388,763
Aug 11, 2026	9.45	9.58	9.21	9.28	9.28	-0.43%	481,061
Aug 10, 2026	9.83	9.86	9.31	9.32	9.32	-4.21%	710,586
Aug 7, 2026	9.53	9.80	9.51	9.73	9.73	2.21%	405,777
Aug 6, 2026	9.71	9.71	9.27	9.52	9.52	-3.05%	723,202
Aug 5, 2026	9.83	9.90	9.54	9.82	9.82	-0.15%	828,733
Aug 4, 2026	10.56	10.56	9.50	9.84	9.84	-15.87%	932,130
Aug 3, 2026	11.80	11.94	11.58	11.69	11.69	0.17%	399,573
Jul 31, 2026	11.68	11.90	11.33	11.67	11.67	-0.77%	454,066
Jul 30, 2026	11.62	11.86	11.57	11.76	11.76	0.94%	210,212
Jul 29, 2026	11.94	12.04	11.62	11.65	11.65	-2.27%	195,269
Jul 28, 2026	12.25	12.35	11.90	11.92	11.92	-1.65%	198,405
Jul 27, 2026	11.81	12.16	11.81	12.12	12.12	2.97%	256,718
Jul 24, 2026	11.76	11.89	11.69	11.77	11.77	0.86%	228,726
Jul 23, 2026	11.80	11.88	11.51	11.67	11.67	-2.10%	352,383
Jul 22, 2026	11.90	12.04	11.79	11.92	11.92	-	261,631
Jul 21, 2026	11.92	12.03	11.86	11.92	11.92	-0.42%	208,456
Jul 20, 2026	11.94	12.25	11.80	11.97	11.97	-1.48%	250,848
Jul 17, 2026	12.03	12.19	11.97	12.15	12.15	0.50%	212,636
Jul 16, 2026	11.97	12.51	11.96	12.09	12.09	1.77%	443,104
Jul 15, 2026	11.90	12.16	11.71	11.88	11.88	-0.50%	295,260
Jul 14, 2026	12.33	12.33	11.92	11.94	11.94	-3.16%	374,826
Jul 13, 2026	12.10	12.61	12.10	12.33	12.33	0.16%	398,895
Jul 10, 2026	12.29	12.38	12.03	12.31	12.31	0.41%	237,229
Jul 9, 2026	12.09	12.28	12.02	12.26	12.26	0.99%	253,393
Jul 8, 2026	11.99	12.22	11.82	12.14	12.14	0.58%	294,186
Jul 7, 2026	12.20	12.28	12.02	12.07	12.07	-0.49%	287,410
Jul 6, 2026	12.23	12.41	12.02	12.13	12.13	0.92%	385,069
Jul 2, 2026	11.83	12.07	11.71	12.02	12.02	2.39%	377,146
Jul 1, 2026	11.45	11.86	11.43	11.74	11.74	2.98%	269,186
Jun 30, 2026	11.46	11.47	11.15	11.40	11.40	0.09%	321,103
Jun 29, 2026	11.58	11.68	11.35	11.39	11.39	-2.06%	404,752
Jun 26, 2026	11.70	11.88	11.52	11.63	11.63	-0.51%	882,599
Jun 25, 2026	11.44	11.82	11.38	11.69	11.69	1.92%	519,094
Jun 24, 2026	11.01	11.57	11.01	11.47	11.47	4.84%	533,301
Jun 23, 2026	10.88	11.04	10.77	10.94	10.94	0.64%	242,352
Jun 22, 2026	10.18	10.90	10.07	10.87	10.87	2.16%	439,042
Jun 18, 2026	10.64	10.68	10.42	10.64	10.64	1.04%	324,721
Jun 17, 2026	10.30	10.58	10.15	10.53	10.53	2.03%	400,673
Jun 16, 2026	10.44	10.64	10.28	10.32	10.32	-1.15%	392,008
Jun 15, 2026	10.58	10.58	10.24	10.44	10.44	-0.10%	223,399
Jun 12, 2026	10.44	10.68	10.42	10.45	10.45	0.29%	200,503