WELL Health Technologies Corp. (WELL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.7100 | 3.9800 | 3.6800 | 3.9600 | 3.9600 | 4,519,700 |
| 07 May 2024 | 3.6500 | 3.6650 | 3.5700 | 3.5800 | 3.5800 | 632,300 |
| 06 May 2024 | 3.5700 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 562,900 |
| 03 May 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 500,700 |
| 02 May 2024 | 3.6300 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 440,200 |
| 01 May 2024 | 3.6200 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 485,100 |
| 30 Apr 2024 | 3.6200 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 649,500 |
| 29 Apr 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 419,500 |
| 26 Apr 2024 | 3.5900 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 244,100 |
| 25 Apr 2024 | 3.5400 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 258,400 |
| 24 Apr 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 264,200 |
| 23 Apr 2024 | 3.5300 | 3.6300 | 3.5100 | 3.6200 | 3.6200 | 504,900 |
| 22 Apr 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 492,700 |
| 19 Apr 2024 | 3.5000 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 299,500 |
| 18 Apr 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 439,900 |
| 17 Apr 2024 | 3.5700 | 3.6300 | 3.5200 | 3.5300 | 3.5300 | 527,700 |
| 16 Apr 2024 | 3.5100 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 701,400 |
| 15 Apr 2024 | 3.6200 | 3.6500 | 3.4900 | 3.5100 | 3.5100 | 1,084,300 |
| 12 Apr 2024 | 3.6800 | 3.7100 | 3.6150 | 3.6200 | 3.6200 | 716,700 |
| 11 Apr 2024 | 3.7300 | 3.7500 | 3.6800 | 3.6900 | 3.6900 | 453,600 |
| 10 Apr 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 687,900 |
| 09 Apr 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 920,700 |
| 08 Apr 2024 | 3.7400 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 1,103,900 |
| 05 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 970,900 |
| 04 Apr 2024 | 3.7100 | 3.7400 | 3.6300 | 3.6600 | 3.6600 | 832,400 |
| 03 Apr 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 746,200 |
| 02 Apr 2024 | 3.6300 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 705,300 |
| 01 Apr 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6700 | 3.6700 | 763,800 |
| 28 Mar 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 766,800 |
| 27 Mar 2024 | 3.7100 | 3.7700 | 3.6900 | 3.7100 | 3.7100 | 1,025,500 |
| 26 Mar 2024 | 3.7100 | 3.7600 | 3.6550 | 3.7000 | 3.7000 | 1,235,600 |
| 25 Mar 2024 | 3.6700 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 1,518,200 |
| 22 Mar 2024 | 3.8400 | 3.8400 | 3.6200 | 3.6400 | 3.6400 | 3,785,300 |
| 21 Mar 2024 | 4.2600 | 4.2800 | 3.6800 | 3.8100 | 3.8100 | 7,166,900 |
| 20 Mar 2024 | 3.9700 | 4.2400 | 3.9500 | 4.2400 | 4.2400 | 1,920,600 |
| 19 Mar 2024 | 3.8800 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 717,500 |
| 18 Mar 2024 | 3.8700 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 585,800 |
| 15 Mar 2024 | 3.8200 | 3.8500 | 3.8050 | 3.8500 | 3.8500 | 391,800 |
| 14 Mar 2024 | 3.9400 | 3.9400 | 3.7800 | 3.8100 | 3.8100 | 1,218,100 |
| 13 Mar 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9200 | 3.9200 | 385,100 |
| 12 Mar 2024 | 3.9600 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 589,800 |
| 11 Mar 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 760,900 |
| 08 Mar 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 443,200 |
| 07 Mar 2024 | 4.0300 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 507,100 |
| 06 Mar 2024 | 4.0500 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 612,600 |
| 05 Mar 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0400 | 4.0400 | 522,000 |
| 04 Mar 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 636,400 |
| 01 Mar 2024 | 4.0800 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 1,118,000 |
| 29 Feb 2024 | 4.0000 | 4.0900 | 3.9600 | 4.0900 | 4.0900 | 3,028,700 |
| 28 Feb 2024 | 3.9600 | 4.1400 | 3.9600 | 4.0100 | 4.0100 | 939,100 |
| 27 Feb 2024 | 3.8500 | 4.0500 | 3.8500 | 3.9900 | 3.9900 | 1,278,700 |
| 26 Feb 2024 | 3.7700 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 614,000 |
| 23 Feb 2024 | 3.8000 | 3.8300 | 3.7550 | 3.7800 | 3.7800 | 373,800 |
| 22 Feb 2024 | 3.7900 | 3.8600 | 3.7150 | 3.8500 | 3.8500 | 763,700 |
| 21 Feb 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7200 | 3.7200 | 531,500 |
| 20 Feb 2024 | 3.8000 | 3.8300 | 3.7200 | 3.7500 | 3.7500 | 457,800 |
| 16 Feb 2024 | 3.7900 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 678,300 |
| 15 Feb 2024 | 3.9000 | 3.9000 | 3.7350 | 3.7900 | 3.7900 | 801,500 |
| 14 Feb 2024 | 3.8700 | 3.9350 | 3.8300 | 3.8800 | 3.8800 | 414,900 |
| 13 Feb 2024 | 3.8000 | 3.8450 | 3.7600 | 3.8100 | 3.8100 | 424,100 |
| 12 Feb 2024 | 3.9100 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 407,900 |
| 09 Feb 2024 | 3.8900 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 597,800 |
| 08 Feb 2024 | 3.9600 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 496,800 |
| 07 Feb 2024 | 3.9800 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 485,600 |
| 06 Feb 2024 | 3.7400 | 4.0400 | 3.7300 | 4.0100 | 4.0100 | 1,806,900 |
| 05 Feb 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 571,500 |
| 02 Feb 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7300 | 3.7300 | 701,800 |
| 01 Feb 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7900 | 3.7900 | 761,900 |
| 31 Jan 2024 | 3.8000 | 3.8900 | 3.7800 | 3.8300 | 3.8300 | 428,400 |
| 30 Jan 2024 | 3.9000 | 3.9000 | 3.8050 | 3.8100 | 3.8100 | 398,200 |
| 29 Jan 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | 387,300 |
| 26 Jan 2024 | 3.9700 | 4.0500 | 3.9100 | 3.9400 | 3.9400 | 762,100 |
| 25 Jan 2024 | 3.6700 | 4.0300 | 3.6600 | 4.0100 | 4.0100 | 2,007,100 |
| 24 Jan 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6000 | 3.6000 | 1,114,400 |
| 23 Jan 2024 | 3.6900 | 3.8050 | 3.5800 | 3.6500 | 3.6500 | 1,898,000 |
| 22 Jan 2024 | 4.2300 | 4.2300 | 3.6500 | 3.6700 | 3.6700 | 4,137,400 |
| 19 Jan 2024 | 4.2200 | 4.2600 | 4.1500 | 4.2500 | 4.2500 | 568,300 |
| 18 Jan 2024 | 4.2900 | 4.3100 | 4.1400 | 4.2100 | 4.2100 | 951,500 |
| 17 Jan 2024 | 4.0200 | 4.2700 | 3.9300 | 4.2600 | 4.2600 | 1,579,000 |
| 16 Jan 2024 | 3.8600 | 4.0300 | 3.8400 | 4.0300 | 4.0300 | 1,742,100 |
| 15 Jan 2024 | 3.8400 | 3.9100 | 3.7900 | 3.8700 | 3.8700 | 510,800 |
| 12 Jan 2024 | 3.7700 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 426,700 |
| 11 Jan 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7700 | 3.7700 | 602,900 |
| 10 Jan 2024 | 3.8600 | 3.8600 | 3.7750 | 3.8300 | 3.8300 | 486,500 |
| 09 Jan 2024 | 3.8700 | 3.8800 | 3.8050 | 3.8600 | 3.8600 | 348,400 |
| 08 Jan 2024 | 3.7800 | 3.8600 | 3.7300 | 3.8600 | 3.8600 | 603,900 |
| 05 Jan 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 350,100 |
| 04 Jan 2024 | 3.7900 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 369,400 |
| 03 Jan 2024 | 3.7600 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 451,300 |
| 02 Jan 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 673,600 |
| 29 Dec 2023 | 3.9200 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 421,700 |
| 28 Dec 2023 | 3.8700 | 3.9700 | 3.8400 | 3.9300 | 3.9300 | 415,500 |
| 27 Dec 2023 | 3.8300 | 3.8950 | 3.8200 | 3.8700 | 3.8700 | 560,300 |
| 22 Dec 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 345,400 |
| 21 Dec 2023 | 3.8200 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 311,000 |
| 20 Dec 2023 | 3.8800 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 687,400 |
| 19 Dec 2023 | 3.8600 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 561,000 |
| 18 Dec 2023 | 3.9300 | 3.9300 | 3.8200 | 3.8700 | 3.8700 | 444,600 |
| 15 Dec 2023 | 3.9700 | 3.9900 | 3.8800 | 3.9300 | 3.9300 | 509,300 |
| 14 Dec 2023 | 3.9300 | 4.0250 | 3.9200 | 3.9500 | 3.9500 | 719,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.