Viemed Healthcare, Inc. - VMD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2023	10.25	10.45	10.45	10.47	10.17	22,188
December 20, 2023	10.44	10.16	10.16	10.44	10.16	55,764
December 19, 2023	10.46	10.48	10.48	10.48	10.17	30,121
December 18, 2023	10.01	10.4	10.4	10.5	9.99	59,300
December 15, 2023	9.98	9.99	9.99	10.18	9.98	66,900
December 14, 2023	9.79	10.2	10.2	10.23	9.75	52,800
December 13, 2023	10.39	10.05	10.05	10.39	9.52	113,100
December 12, 2023	10.55	10.28	10.28	10.6	10.26	27,300
December 11, 2023	10.89	10.65	10.65	10.9	10.42	38,700
December 08, 2023	10.96	10.91	10.91	11.13	10.77	18,800
December 07, 2023	11.6	10.98	10.98	11.74	10.73	50,600
December 06, 2023	10.99	11.41	11.41	11.47	10.7	35,900
December 05, 2023	10.49	10.77	10.77	10.92	10.49	28,700
December 04, 2023	9.91	10.47	10.47	10.58	9.91	13,300
December 01, 2023	10.41	10.36	10.36	10.45	10.19	15,200
November 30, 2023	10.82	10.52	10.52	10.91	10.49	15,700
November 29, 2023	11.51	10.8	10.8	11.51	10.8	37,700
November 28, 2023	10.9	11.16	11.16	11.23	10.8	12,300
November 27, 2023	10.71	10.89	10.89	11	10.67	14,900
November 24, 2023	10.74	10.8	10.8	10.9	10.74	4,700
November 23, 2023	10.73	10.74	10.74	10.8	10.73	3,000
November 22, 2023	10.76	10.72	10.72	10.79	10.55	10,500
November 21, 2023	10.58	10.76	10.76	10.83	10.54	13,500
November 20, 2023	10.48	10.57	10.57	10.61	10.29	19,300
November 17, 2023	10.15	10.46	10.46	10.8	10.15	24,600
November 16, 2023	10.45	10.18	10.18	10.45	9.78	16,300
November 15, 2023	9.99	9.88	9.88	10.37	9.85	49,100
November 14, 2023	9.87	10.04	10.04	10.1	9.64	74,500
November 13, 2023	9.76	9.74	9.74	9.83	9.67	12,000
November 10, 2023	9.51	9.76	9.76	9.88	9.51	21,800
November 09, 2023	9.88	9.66	9.66	9.94	9.57	116,500
November 08, 2023	9.62	9.56	9.56	9.72	9.51	17,100
November 07, 2023	9.55	9.65	9.65	9.91	9.55	100,200
November 06, 2023	10	9.64	9.64	10.38	9.58	29,000
November 03, 2023	9.38	10.16	10.16	10.59	9.38	84,700
November 02, 2023	8.62	9.38	9.38	9.38	8.55	40,300
November 01, 2023	8.59	8.41	8.41	8.59	8.22	11,500
October 31, 2023	8.55	8.76	8.76	8.87	8.55	15,700
October 30, 2023	8.14	8.55	8.55	8.7	8.14	17,300
October 27, 2023	8.21	8.39	8.39	8.48	8.21	10,500
October 26, 2023	8.56	8.51	8.51	8.73	8.38	9,400
October 25, 2023	8.57	8.77	8.77	8.81	8.57	9,600
October 24, 2023	8.15	8.78	8.78	8.85	8.15	12,500
October 23, 2023	8.44	8.42	8.42	8.74	8.42	9,800
October 20, 2023	8.8	8.66	8.66	8.82	8.65	6,900
October 19, 2023	8.91	8.87	8.87	9.06	8.74	12,800
October 18, 2023	9.1	9.02	9.02	9.1	8.91	10,400
October 17, 2023	8.77	9.12	9.12	9.26	8.77	6,300
October 16, 2023	8.66	8.81	8.81	8.87	8.46	30,200
October 13, 2023	8.76	8.7	8.7	8.76	8.53	13,400
October 12, 2023	9.15	8.84	8.84	9.17	8.75	15,600
October 11, 2023	9.06	9.19	9.19	9.19	9.06	5,300
October 10, 2023	9.23	9.16	9.16	9.44	9.05	20,100
October 06, 2023	9.43	9.56	9.56	9.6	9.32	7,900
October 05, 2023	9.18	9.52	9.52	9.63	9.18	14,500
October 04, 2023	9.33	9.35	9.35	9.36	9.08	37,400
October 03, 2023	9.12	9.22	9.22	9.25	9	14,600
October 02, 2023	9.01	9.25	9.25	9.25	8.96	18,500
September 29, 2023	9.33	9.11	9.11	9.33	9.08	10,900
September 28, 2023	9	9.35	9.35	9.35	9	13,100

Viemed Healthcare, Inc. (VMD.TO) TSX