Viemed Healthcare Inc. (VMD)
8.09
0.09 (1.12%)
At close: Jan 15, 2025, 11:06 AM
VMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.93 | 8.07 | 7.81 | 8.00 | 0.08 | 1.01% | 235,272 |
| Jan 13, 2025 | 7.87 | 8.00 | 7.84 | 7.92 | -0.03 | -0.38% | 59,600 |
| Jan 10, 2025 | 8.00 | 8.21 | 7.77 | 7.95 | -0.19 | -2.33% | 144,436 |
| Jan 8, 2025 | 7.91 | 8.17 | 7.90 | 8.14 | 0.14 | 1.75% | 194,900 |
| Jan 7, 2025 | 7.99 | 8.04 | 7.84 | 8.00 | 0.04 | 0.50% | 167,900 |
| Jan 6, 2025 | 8.13 | 8.15 | 7.91 | 7.96 | -0.16 | -1.97% | 92,700 |
| Jan 3, 2025 | 8.17 | 8.21 | 8.07 | 8.12 | -0.01 | -0.12% | 97,500 |
| Jan 2, 2025 | 8.01 | 8.35 | 8.01 | 8.13 | 0.11 | 1.37% | 159,404 |
| Dec 31, 2024 | 8.05 | 8.09 | 7.99 | 8.02 | 0.02 | 0.25% | 107,406 |
| Dec 30, 2024 | 8.10 | 8.16 | 7.95 | 8.00 | -0.16 | -1.96% | 117,400 |
| Dec 27, 2024 | 8.08 | 8.18 | 7.95 | 8.16 | -0.01 | -0.12% | 123,700 |
| Dec 26, 2024 | 7.95 | 8.18 | 7.85 | 8.17 | 0.17 | 2.12% | 98,600 |
| Dec 24, 2024 | 7.86 | 8.03 | 7.75 | 8.00 | 0.17 | 2.17% | 59,724 |
| Dec 23, 2024 | 7.98 | 8.22 | 7.81 | 7.83 | -0.15 | -1.88% | 95,032 |
| Dec 20, 2024 | 8.00 | 8.11 | 7.94 | 7.98 | -0.04 | -0.50% | 374,011 |
| Dec 19, 2024 | 8.21 | 8.26 | 8.00 | 8.02 | -0.11 | -1.35% | 134,500 |
| Dec 18, 2024 | 8.63 | 8.63 | 8.07 | 8.13 | -0.46 | -5.36% | 156,549 |
| Dec 17, 2024 | 8.65 | 8.79 | 8.55 | 8.59 | -0.10 | -1.15% | 193,000 |
| Dec 16, 2024 | 8.71 | 8.89 | 8.63 | 8.69 | -0.05 | -0.57% | 264,933 |
| Dec 13, 2024 | 8.66 | 8.93 | 8.64 | 8.74 | 0.06 | 0.69% | 102,326 |
| Dec 12, 2024 | 8.89 | 8.90 | 8.67 | 8.68 | -0.22 | -2.47% | 135,347 |
| Dec 11, 2024 | 8.90 | 8.96 | 8.75 | 8.90 | 0.10 | 1.14% | 107,200 |
| Dec 10, 2024 | 8.66 | 8.87 | 8.64 | 8.80 | 0.19 | 2.21% | 101,928 |
| Dec 9, 2024 | 8.68 | 8.75 | 8.55 | 8.61 | -0.01 | -0.12% | 95,400 |
| Dec 6, 2024 | 8.62 | 8.68 | 8.51 | 8.62 | 0.06 | 0.70% | 80,803 |
| Dec 5, 2024 | 8.70 | 8.85 | 8.53 | 8.56 | -0.16 | -1.83% | 118,300 |
| Dec 4, 2024 | 8.72 | 8.80 | 8.52 | 8.72 | 0.02 | 0.23% | 102,105 |
| Dec 3, 2024 | 8.98 | 9.00 | 8.69 | 8.70 | -0.29 | -3.23% | 73,000 |
| Dec 2, 2024 | 8.61 | 9.05 | 8.60 | 8.99 | 0.32 | 3.69% | 124,611 |
| Nov 29, 2024 | 8.58 | 8.67 | 8.51 | 8.67 | 0.11 | 1.29% | 64,502 |
| Nov 27, 2024 | 8.65 | 8.69 | 8.53 | 8.56 | -0.10 | -1.15% | 58,830 |
| Nov 26, 2024 | 8.70 | 8.82 | 8.52 | 8.66 | 0.01 | 0.12% | 112,700 |
| Nov 25, 2024 | 8.79 | 8.98 | 8.65 | 8.65 | -0.10 | -1.14% | 132,539 |
| Nov 22, 2024 | 8.75 | 8.90 | 8.55 | 8.75 | 0.04 | 0.46% | 140,701 |
| Nov 21, 2024 | 8.69 | 8.80 | 8.44 | 8.71 | 0.17 | 1.99% | 119,100 |
| Nov 20, 2024 | 8.58 | 8.63 | 8.45 | 8.54 | -0.07 | -0.81% | 136,100 |
| Nov 19, 2024 | 8.46 | 8.66 | 8.45 | 8.61 | 0.07 | 0.82% | 166,800 |
| Nov 18, 2024 | 8.83 | 8.90 | 8.53 | 8.54 | -0.31 | -3.50% | 133,200 |
| Nov 15, 2024 | 9.13 | 9.13 | 8.83 | 8.85 | -0.21 | -2.32% | 202,602 |
| Nov 14, 2024 | 9.16 | 9.24 | 9.04 | 9.06 | -0.09 | -0.98% | 166,500 |
| Nov 13, 2024 | 9.51 | 9.68 | 9.10 | 9.15 | -0.25 | -2.66% | 254,507 |
| Nov 12, 2024 | 9.51 | 9.66 | 9.34 | 9.40 | -0.11 | -1.16% | 217,916 |
| Nov 11, 2024 | 9.20 | 9.77 | 9.19 | 9.51 | 0.44 | 4.85% | 427,200 |
| Nov 8, 2024 | 9.00 | 9.12 | 8.92 | 9.07 | 0.07 | 0.78% | 1,054,600 |
| Nov 7, 2024 | 9.64 | 9.81 | 8.95 | 9.00 | -0.14 | -1.53% | 483,827 |
| Nov 6, 2024 | 9.17 | 9.41 | 8.98 | 9.14 | 0.34 | 3.86% | 343,247 |
| Nov 5, 2024 | 8.50 | 8.84 | 8.44 | 8.80 | 0.27 | 3.17% | 159,234 |
| Nov 4, 2024 | 8.58 | 8.70 | 8.49 | 8.53 | -0.08 | -0.93% | 101,700 |
| Nov 1, 2024 | 8.61 | 8.74 | 8.56 | 8.61 | 0.06 | 0.70% | 66,642 |
| Oct 31, 2024 | 8.88 | 8.88 | 8.55 | 8.55 | -0.33 | -3.72% | 170,300 |