Viemed Healthcare Inc.

7.26
0.01 (0.14%)
At close: Mar 28, 2025, 3:59 PM
7.30
0.52%
Pre-market: Mar 31, 2025, 04:02 AM EDT

Viemed Healthcare Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.25 7.29 7.20 7.27 0.02 0.28% 62,381
Mar 27, 2025 7.22 7.30 7.18 7.25 0.05 0.69% 124,200
Mar 26, 2025 7.21 7.24 7.12 7.20 0.00 0.00% 71,200
Mar 25, 2025 7.30 7.33 7.18 7.20 -0.10 -1.37% 67,634
Mar 24, 2025 7.33 7.37 7.12 7.30 0.06 0.83% 88,229
Mar 21, 2025 7.31 7.50 7.18 7.24 -0.12 -1.63% 198,600
Mar 20, 2025 7.50 7.60 7.28 7.36 -0.22 -2.90% 70,740
Mar 19, 2025 7.53 7.60 7.44 7.58 0.09 1.20% 102,122
Mar 18, 2025 7.38 7.51 7.32 7.49 0.08 1.08% 196,003
Mar 17, 2025 7.53 7.68 7.41 7.41 -0.16 -2.11% 108,724
Mar 14, 2025 7.77 7.87 7.54 7.57 -0.14 -1.82% 121,800
Mar 13, 2025 7.85 7.86 7.62 7.71 -0.10 -1.28% 134,100
Mar 12, 2025 7.84 7.97 7.65 7.81 0.01 0.13% 165,503
Mar 11, 2025 7.40 7.96 7.33 7.80 0.40 5.41% 224,648
Mar 10, 2025 7.40 7.53 7.34 7.40 -0.10 -1.33% 105,757
Mar 7, 2025 7.45 7.54 7.35 7.50 0.04 0.54% 101,300
Mar 6, 2025 7.45 7.53 7.39 7.46 -0.06 -0.80% 66,000
Mar 5, 2025 7.61 7.70 7.50 7.52 -0.09 -1.18% 75,500
Mar 4, 2025 7.46 7.66 7.39 7.61 0.06 0.79% 109,509
Mar 3, 2025 7.78 7.87 7.52 7.55 -0.29 -3.70% 143,424
Feb 28, 2025 7.85 7.91 7.75 7.84 -0.03 -0.38% 131,800
Feb 27, 2025 7.86 7.91 7.81 7.87 -0.03 -0.38% 82,800
Feb 26, 2025 7.81 7.91 7.77 7.90 0.10 1.28% 73,800
Feb 25, 2025 7.70 7.85 7.70 7.80 0.10 1.30% 66,748
Feb 24, 2025 7.82 7.86 7.70 7.70 -0.08 -1.03% 103,905
Feb 21, 2025 8.07 8.07 7.72 7.78 -0.19 -2.38% 145,401
Feb 20, 2025 8.00 8.05 7.92 7.97 -0.13 -1.60% 96,714
Feb 19, 2025 7.91 8.18 7.78 8.10 0.19 2.40% 86,104
Feb 18, 2025 7.75 7.92 7.62 7.91 0.08 1.02% 100,749
Feb 14, 2025 8.00 8.03 7.79 7.83 -0.16 -2.00% 51,800
Feb 13, 2025 7.94 8.00 7.84 7.99 0.12 1.52% 50,323
Feb 12, 2025 7.85 7.98 7.81 7.87 -0.02 -0.25% 65,411
Feb 11, 2025 7.82 7.96 7.80 7.89 -0.02 -0.25% 82,500
Feb 10, 2025 8.01 8.01 7.78 7.91 -0.06 -0.75% 86,004
Feb 7, 2025 8.12 8.13 7.95 7.97 -0.16 -1.97% 76,800
Feb 6, 2025 8.35 8.42 8.12 8.13 -0.20 -2.40% 53,400
Feb 5, 2025 8.19 8.35 8.18 8.33 0.18 2.21% 108,745
Feb 4, 2025 8.02 8.16 8.02 8.15 0.10 1.24% 56,341
Feb 3, 2025 8.07 8.21 8.02 8.05 -0.14 -1.71% 88,200
Jan 31, 2025 8.31 8.39 8.12 8.19 -0.12 -1.44% 92,533
Jan 30, 2025 8.35 8.40 8.30 8.31 0.03 0.36% 53,100
Jan 29, 2025 8.31 8.37 8.10 8.28 -0.03 -0.36% 57,108
Jan 28, 2025 8.44 8.47 8.28 8.31 -0.12 -1.42% 85,200
Jan 27, 2025 8.42 8.62 8.33 8.43 -0.05 -0.59% 88,601
Jan 24, 2025 8.31 8.54 8.21 8.48 0.13 1.56% 185,800
Jan 23, 2025 8.14 8.37 8.12 8.35 0.22 2.71% 95,630
Jan 22, 2025 8.28 8.31 8.05 8.13 -0.18 -2.17% 121,001
Jan 21, 2025 8.15 8.44 8.15 8.31 0.16 1.96% 121,332
Jan 17, 2025 8.20 8.23 8.00 8.15 -0.02 -0.24% 150,600
Jan 16, 2025 8.27 8.32 8.11 8.17 -0.10 -1.21% 241,700