Canada markets open in 2 hours 45 minutes

Viemed Healthcare, Inc. (VMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.27-0.39 (-5.09%)
At close: 04:00PM EDT
7.26 -0.01 (-0.14%)
After hours: 07:40PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20247.597.737.257.277.27146,800
May 07, 20248.208.207.607.667.66179,400
May 06, 20248.188.248.088.228.22108,900
May 03, 20248.318.318.038.188.18101,700
May 02, 20248.398.438.128.198.1992,500
May 01, 20248.228.508.178.358.3587,300
Apr 30, 20248.258.348.128.198.19100,900
Apr 29, 20248.398.408.218.228.22136,500
Apr 26, 20247.898.317.848.318.3156,400
Apr 25, 20248.008.077.948.018.0175,100
Apr 24, 20248.008.167.978.098.09139,300
Apr 23, 20247.838.237.838.068.06136,400
Apr 22, 20247.907.977.817.847.8489,100
Apr 19, 20247.757.997.747.887.88115,800
Apr 18, 20247.837.967.687.807.80129,700
Apr 17, 20248.188.337.817.827.8281,800
Apr 16, 20248.138.358.038.268.2693,200
Apr 15, 20248.188.238.048.148.14100,600
Apr 12, 20248.198.248.028.188.18108,000
Apr 11, 20248.048.358.048.258.25123,100
Apr 10, 20248.168.237.988.028.02118,300
Apr 09, 20248.538.648.368.388.3875,400
Apr 08, 20248.528.538.368.508.5083,200
Apr 05, 20248.858.878.458.508.5084,500
Apr 04, 20249.029.148.868.898.89102,000
Apr 03, 20248.819.068.818.958.9581,500
Apr 02, 20249.349.348.838.848.8488,400
Apr 01, 20249.439.439.269.389.38187,200
Mar 28, 20249.449.709.409.439.43181,300
Mar 27, 20249.159.479.159.389.38174,500
Mar 26, 20249.149.249.089.099.0994,500
Mar 25, 20249.099.258.809.079.07157,500
Mar 22, 20249.549.549.119.159.15124,600
Mar 21, 20249.479.709.449.499.49101,000
Mar 20, 20249.379.569.299.449.44148,000
Mar 19, 20249.549.679.359.429.42115,000
Mar 18, 20249.669.859.439.569.56242,400
Mar 15, 20249.239.669.159.609.602,403,400
Mar 14, 20249.469.479.239.329.32164,800
Mar 13, 20249.479.579.319.489.48135,700
Mar 12, 20249.249.529.199.489.48172,100
Mar 11, 20249.7710.009.049.349.34278,600
Mar 08, 20249.9610.449.649.919.91187,400
Mar 07, 20249.5610.029.309.999.99221,900
Mar 06, 20249.179.559.179.389.38212,400
Mar 05, 20249.119.378.929.139.13281,700
Mar 04, 20248.649.418.649.189.18380,000
Mar 01, 20248.518.848.478.578.5790,500
Feb 29, 20248.668.678.408.468.4677,200
Feb 28, 20248.558.658.408.508.5090,000
Feb 27, 20248.868.888.588.618.6144,700
Feb 26, 20248.588.908.548.768.76135,100
Feb 23, 20248.218.668.218.598.5999,800
Feb 22, 20248.368.437.968.208.20161,900
Feb 21, 20248.418.478.268.368.3688,900
Feb 20, 20248.668.668.438.468.4676,800
Feb 16, 20248.858.878.588.668.6696,500
Feb 15, 20248.578.888.468.878.87107,400
Feb 14, 20248.528.628.408.538.5380,700
Feb 13, 20248.828.968.338.388.38110,700
Feb 12, 20248.939.028.848.988.98122,400
Feb 09, 20248.538.958.538.938.93151,800
Feb 08, 20248.408.598.388.558.5559,100
Feb 07, 20248.528.528.258.418.4169,400
Feb 06, 20248.218.578.218.518.5199,500
Feb 05, 20248.158.408.078.238.23134,400
Feb 02, 20248.158.308.158.158.1547,300
Feb 01, 20248.178.268.008.268.26101,800
Jan 31, 20247.998.567.998.128.12239,400
Jan 30, 20248.158.197.937.967.9688,000
Jan 29, 20248.408.698.108.168.16140,600
Jan 26, 20248.628.658.368.398.39136,100
Jan 25, 20248.448.578.328.538.5394,900
Jan 24, 20248.388.568.308.358.35116,200
Jan 23, 20248.348.408.228.368.36107,600
Jan 22, 20247.748.267.748.258.25146,500
Jan 19, 20247.687.777.507.747.74103,600
Jan 18, 20247.397.637.367.627.62114,500
Jan 17, 20247.267.457.267.397.3976,800
Jan 16, 20247.657.687.267.317.31133,800
Jan 12, 20247.767.857.607.767.7652,400
Jan 11, 20247.897.897.617.657.6564,000
Jan 10, 20247.617.937.357.937.9388,900
Jan 09, 20247.427.767.127.637.63346,200
Jan 08, 20247.357.377.267.297.29190,500
Jan 05, 20247.527.537.307.347.34101,700
Jan 04, 20247.767.767.477.497.49146,900
Jan 03, 20247.978.067.697.707.7082,200
Jan 02, 20247.858.047.777.997.99222,100
Dec 29, 20238.008.057.827.857.85107,000
Dec 28, 20238.158.177.878.008.00100,100
Dec 27, 20238.528.528.118.168.1672,200
Dec 26, 20238.098.618.098.458.4586,600
Dec 22, 20237.928.347.858.108.1093,600
Dec 21, 20237.807.997.657.887.88129,600
Dec 20, 20237.887.957.637.707.70159,100
Dec 19, 20237.917.917.657.857.85123,400
Dec 18, 20237.487.857.487.797.79165,300
Dec 15, 20237.757.757.477.477.47220,400
Dec 14, 20237.477.667.287.607.60169,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...