Viemed Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.29	12.38	12.03	12.31	12.31	0.41%	236,527
Jul 9, 2026	12.09	12.28	12.02	12.26	12.26	0.99%	252,893
Jul 8, 2026	11.99	12.22	11.82	12.14	12.14	0.58%	293,776
Jul 7, 2026	12.20	12.28	12.02	12.07	12.07	-0.49%	283,039
Jul 6, 2026	12.23	12.41	12.02	12.13	12.13	0.92%	384,669
Jul 2, 2026	11.83	12.07	11.71	12.02	12.02	2.39%	376,722
Jul 1, 2026	11.45	11.86	11.43	11.74	11.74	2.98%	268,786
Jun 30, 2026	11.46	11.47	11.15	11.40	11.40	0.09%	315,973
Jun 29, 2026	11.58	11.68	11.35	11.39	11.39	-2.06%	401,952
Jun 26, 2026	11.70	11.88	11.52	11.63	11.63	-0.51%	858,988
Jun 25, 2026	11.44	11.82	11.38	11.69	11.69	1.92%	511,909
Jun 24, 2026	11.01	11.57	11.01	11.47	11.47	4.84%	532,801
Jun 23, 2026	10.88	11.04	10.77	10.94	10.94	0.64%	241,347
Jun 22, 2026	10.18	10.90	10.07	10.87	10.87	2.16%	437,647
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
Jun 11, 2026	10.18	10.47	10.15	10.42	10.42	2.86%	183,545
Jun 10, 2026	9.97	10.15	9.97	10.13	10.13	2.12%	167,222
Jun 9, 2026	9.89	10.07	9.87	9.92	9.92	-	208,702
Jun 8, 2026	9.98	10.19	9.86	9.92	9.92	-0.50%	220,552
Jun 5, 2026	9.89	10.08	9.89	9.97	9.97	1.32%	172,855
Jun 4, 2026	9.57	9.99	9.57	9.84	9.84	2.93%	172,509
Jun 3, 2026	9.53	9.58	9.36	9.56	9.56	0.84%	248,719
Jun 2, 2026	9.72	9.83	9.46	9.48	9.48	-2.47%	166,131
Jun 1, 2026	9.76	9.88	9.60	9.72	9.72	-1.22%	186,450
May 29, 2026	10.00	10.03	9.81	9.84	9.84	-1.70%	278,672
May 28, 2026	9.90	10.08	9.81	10.01	10.01	1.21%	228,591
May 27, 2026	9.63	9.90	9.63	9.89	9.89	2.81%	189,429
May 26, 2026	9.58	9.65	9.40	9.62	9.62	-0.31%	198,123
May 22, 2026	9.64	9.78	9.60	9.65	9.65	0.21%	174,245
May 21, 2026	9.61	9.66	9.44	9.63	9.63	-0.52%	132,857
May 20, 2026	9.57	9.72	9.37	9.68	9.68	0.73%	216,189
May 19, 2026	9.60	9.64	9.36	9.61	9.61	-0.31%	248,915
May 18, 2026	9.21	9.65	8.69	9.64	9.64	3.10%	288,829
May 15, 2026	9.39	9.46	9.10	9.35	9.35	-1.48%	299,641
May 14, 2026	9.49	9.57	9.33	9.49	9.49	-	318,044
May 13, 2026	9.34	9.50	9.18	9.49	9.49	1.39%	241,754
May 12, 2026	8.87	9.41	8.87	9.36	9.36	3.65%	190,726
May 11, 2026	8.84	9.06	8.43	9.03	9.03	1.01%	359,219
May 8, 2026	9.14	9.16	8.85	8.94	8.94	-2.93%	248,588
May 7, 2026	8.53	9.22	8.53	9.21	9.21	8.16%	374,018
May 6, 2026	9.28	9.28	8.34	8.52	8.52	-12.22%	753,405
May 5, 2026	9.46	9.78	9.46	9.70	9.70	2.32%	256,726
May 4, 2026	9.94	9.94	9.42	9.48	9.48	-4.91%	229,455
May 1, 2026	10.02	10.18	9.95	9.97	9.97	0.10%	184,768
Apr 30, 2026	9.89	10.04	9.82	9.96	9.96	0.71%	186,302
Apr 29, 2026	9.98	10.09	9.80	9.89	9.89	-1.59%	243,564