Viemed Healthcare Inc (NQ: VMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.000	8.410	7.900	8.330	208,400	+0.33(+4.13%)
May 28, 2020	8.170	8.380	7.950	8.000	178,800	-0.03(-0.37%)
May 27, 2020	8.500	8.555	7.800	8.030	494,913	-0.45(-5.31%)
May 26, 2020	8.600	8.720	8.420	8.480	353,555	+0.10(+1.19%)
May 22, 2020	7.830	8.390	7.700	8.380	343,300	+0.56(+7.16%)
May 21, 2020	7.650	7.890	7.440	7.820	209,447	+0.17(+2.22%)
May 20, 2020	7.810	7.940	7.520	7.650	221,259	-0.13(-1.67%)
May 19, 2020	8.040	8.160	7.740	7.780	298,049	-0.03(-0.38%)
May 18, 2020	8.180	8.270	7.410	7.810	446,568	+0.06(+0.77%)
May 15, 2020	7.000	7.860	6.970	7.750	1,453,000	+0.66(+9.31%)
May 14, 2020	6.880	7.180	6.430	7.090	196,122	+0.14(+2.01%)
May 13, 2020	7.140	7.160	6.760	6.950	312,833	-0.07(-1.00%)
May 12, 2020	7.240	7.330	6.990	7.020	243,433	-0.20(-2.77%)
May 11, 2020	7.100	7.390	7.005	7.220	222,628	+0.17(+2.41%)
May 08, 2020	7.100	7.100	6.830	7.050	141,000	+0.04(+0.57%)
May 07, 2020	6.850	7.120	6.850	7.010	190,773	+0.23(+3.39%)
May 06, 2020	6.800	7.040	6.690	6.780	179,348	-0.02(-0.29%)
May 05, 2020	6.950	7.240	6.290	6.800	646,495	+0.49(+7.77%)
May 04, 2020	6.580	6.580	6.170	6.310	197,650	-0.30(-4.54%)
May 01, 2020	6.310	6.690	6.130	6.610	267,400	+0.12(+1.85%)
Apr 30, 2020	6.560	6.620	6.400	6.490	157,804	-0.11(-1.67%)
Apr 29, 2020	6.900	6.900	6.530	6.600	233,734	-0.20(-2.94%)
Apr 28, 2020	7.070	7.200	6.690	6.800	177,108	-0.25(-3.55%)
Apr 27, 2020	6.780	7.100	6.560	7.050	256,592	+0.40(+6.02%)
Apr 24, 2020	6.530	6.740	6.380	6.650	155,400	+0.22(+3.42%)
Apr 23, 2020	6.520	6.570	6.260	6.430	314,293	-0.02(-0.31%)
Apr 22, 2020	6.590	6.700	6.350	6.450	85,656	-0.06(-0.92%)
Apr 21, 2020	6.700	6.700	6.120	6.510	286,922	-0.23(-3.41%)
Apr 20, 2020	6.600	6.970	6.370	6.740	251,048	+0.09(+1.35%)
Apr 17, 2020	6.500	6.710	6.280	6.650	190,400	+0.40(+6.40%)
Apr 16, 2020	6.310	6.400	6.110	6.250	461,301	+0.10(+1.63%)
Apr 15, 2020	6.110	6.250	5.900	6.150	198,573	-0.02(-0.32%)
Apr 14, 2020	6.200	6.500	6.120	6.170	348,629	+0.07(+1.15%)
Apr 13, 2020	5.810	6.140	5.740	6.100	647,642	+0.81(+15.31%)
Apr 09, 2020	5.100	5.380	5.050	5.290	400,300	+0.23(+4.55%)
Apr 08, 2020	5.020	5.230	4.750	5.060	146,111	-0.14(-2.69%)
Apr 07, 2020	5.000	5.490	5.000	5.200	408,085	+0.80(+18.18%)
Apr 06, 2020	4.260	4.420	3.980	4.400	237,275	+0.14(+3.29%)
Apr 03, 2020	4.650	4.730	4.240	4.260	122,800	-0.34(-7.39%)
Apr 02, 2020	4.550	4.710	4.340	4.600	133,225	+0.13(+2.91%)
Apr 01, 2020	4.690	4.730	4.360	4.470	112,933	-0.29(-6.09%)
Mar 31, 2020	4.560	4.925	4.560	4.760	226,922	+0.19(+4.16%)
Mar 30, 2020	4.330	4.630	4.230	4.570	406,781	+0.36(+8.55%)
Mar 27, 2020	4.110	4.310	3.839	4.210	421,200	-0.02(-0.47%)
Mar 26, 2020	4.450	4.450	4.020	4.230	194,080	+0.10(+2.42%)
Mar 25, 2020	4.100	4.670	3.850	4.130	447,606	+0.08(+1.98%)
Mar 24, 2020	4.200	4.290	3.520	4.050	307,888	+0.01(+0.25%)
Mar 23, 2020	5.250	5.310	3.780	4.040	503,322	-0.63(-13.49%)
Mar 20, 2020	4.020	5.000	3.950	4.670	1,140,700	+0.96(+25.88%)
Mar 19, 2020	3.400	3.850	3.150	3.710	421,865	+0.51(+15.94%)
Mar 18, 2020	3.160	3.670	2.830	3.200	715,827	-0.02(-0.62%)
Mar 17, 2020	2.910	3.550	2.790	3.220	508,841	+0.50(+18.38%)
Mar 16, 2020	2.760	2.800	2.440	2.720	116,353	-0.18(-6.21%)
Mar 13, 2020	2.900	3.230	2.690	2.900	107,300	+0.06(+2.11%)
Mar 12, 2020	2.890	3.000	2.670	2.840	361,147	-0.25(-8.09%)
Mar 11, 2020	3.540	3.560	2.990	3.090	114,409	-0.56(-15.34%)
Mar 10, 2020	3.550	3.710	3.499	3.650	71,961	+0.14(+3.99%)
Mar 09, 2020	3.600	3.750	3.336	3.510	131,533	-0.43(-10.91%)
Mar 06, 2020	4.000	4.020	3.880	3.940	86,800	-0.12(-2.96%)
Mar 05, 2020	4.140	4.140	4.010	4.060	30,749	-0.15(-3.56%)
Mar 04, 2020	4.000	4.400	4.000	4.210	27,360	+0.21(+5.25%)
Mar 03, 2020	4.620	5.128	3.940	4.000	281,071	-0.80(-16.67%)