Ramsay Health Care Limited (RMSYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.01

0.00

(0.00%)

At close: 11:15AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	33.01	33.01	33.01	33.01	33.01	2,300
Apr 22, 2024	33.00	33.01	33.00	33.01	33.01	2,300
Apr 19, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 18, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 17, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 16, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 15, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 12, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 11, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 10, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 09, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 08, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 05, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 04, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 03, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 02, 2024	35.25	35.25	35.25	35.25	35.25	-
Apr 01, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 28, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 27, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 26, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 25, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 22, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 21, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 20, 2024	35.25	35.25	35.25	35.25	35.25	700
Mar 19, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 18, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 15, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 14, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 13, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 12, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 11, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 11, 2024	0.379 Dividend
Mar 08, 2024	35.25	35.25	35.25	35.25	34.87	-
Mar 07, 2024	35.25	35.25	35.25	35.25	34.87	-
Mar 06, 2024	35.25	35.25	35.25	35.25	34.87	-
Mar 05, 2024	35.25	35.25	35.25	35.25	34.87	-
Mar 04, 2024	35.25	35.25	35.25	35.25	34.87	-
Mar 01, 2024	35.25	35.25	35.25	35.25	34.87	-
Feb 29, 2024	35.25	35.25	35.25	35.25	34.87	100
Feb 28, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 27, 2024	32.43	32.43	32.43	32.43	32.08	2,500
Feb 26, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 23, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 22, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 21, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 20, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 16, 2024	32.43	32.43	32.43	32.43	32.08	2,500
Feb 15, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 14, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 13, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 12, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 09, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 08, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 07, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 06, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 05, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 02, 2024	32.43	32.43	32.43	32.43	32.08	-
Feb 01, 2024	32.43	32.43	32.43	32.43	32.08	-
Jan 31, 2024	32.43	32.43	32.43	32.43	32.08	-
Jan 30, 2024	32.43	32.43	32.43	32.43	32.08	-
Jan 29, 2024	32.43	32.43	32.43	32.43	32.08	-
Jan 26, 2024	32.43	32.43	32.43	32.43	32.08	-
Jan 25, 2024	32.43	32.43	32.43	32.43	32.08	200
Jan 24, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 23, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 22, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 19, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 18, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 17, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 16, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 12, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 11, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 10, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 09, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 08, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 05, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 04, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 03, 2024	35.48	35.48	35.48	35.48	35.10	-
Jan 02, 2024	35.48	35.48	35.48	35.48	35.10	-
Dec 29, 2023	35.48	35.48	35.48	35.48	35.10	-
Dec 28, 2023	35.48	35.48	35.48	35.48	35.10	-
Dec 27, 2023	35.48	35.48	35.48	35.48	35.10	100
Dec 26, 2023	34.42	34.42	34.42	34.42	34.05	-
Dec 22, 2023	34.42	34.42	34.42	34.42	34.05	-
Dec 21, 2023	34.42	34.42	34.42	34.42	34.05	-
Dec 20, 2023	34.42	34.42	34.42	34.42	34.05	-
Dec 19, 2023	34.42	34.42	34.42	34.42	34.05	100
Dec 18, 2023	33.52	33.52	33.52	33.52	33.16	100
Dec 15, 2023	32.58	32.58	32.58	32.58	32.23	-
Dec 14, 2023	32.58	32.58	32.58	32.58	32.23	-
Dec 13, 2023	32.58	32.58	32.58	32.58	32.23	100
Dec 12, 2023	32.00	32.00	32.00	32.00	31.66	400
Dec 11, 2023	32.00	32.00	32.00	32.00	31.66	300
Dec 08, 2023	34.64	34.64	34.64	34.64	34.27	-
Dec 07, 2023	34.64	34.64	34.64	34.64	34.27	-
Dec 06, 2023	34.64	34.64	34.64	34.64	34.27	-
Dec 05, 2023	34.64	34.64	34.64	34.64	34.27	-
Dec 04, 2023	34.64	34.64	34.64	34.64	34.27	-
Dec 01, 2023	34.64	34.64	34.64	34.64	34.27	-
Nov 30, 2023	34.64	34.64	34.64	34.64	34.27	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7309-0.0011(-0.15%)

CRUDE OIL82.81-0.55(-0.66%)

Bitcoin CAD91,109.39+674.32(+0.75%)

Ramsay Health Care Limited (RMSYF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7309
-0.0011(-0.15%)

CRUDE OIL
82.81
-0.55(-0.66%)

Bitcoin CAD
91,109.39
+674.32(+0.75%)