Viemed Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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