WELL Health Technologies Corp. (WELL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.0200 | 4.0300 | 3.8600 | 3.9200 | 3.9200 | 1,223,100 |
| May 09, 2024 | 3.9200 | 4.0600 | 3.8800 | 4.0300 | 4.0300 | 2,378,000 |
| May 08, 2024 | 3.7100 | 3.9800 | 3.6800 | 3.9600 | 3.9600 | 4,519,700 |
| May 07, 2024 | 3.6500 | 3.6650 | 3.5700 | 3.5800 | 3.5800 | 632,300 |
| May 06, 2024 | 3.5700 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 562,900 |
| May 03, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 500,700 |
| May 02, 2024 | 3.6300 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 440,200 |
| May 01, 2024 | 3.6200 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 485,100 |
| Apr 30, 2024 | 3.6200 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 649,500 |
| Apr 29, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 419,500 |
| Apr 26, 2024 | 3.5900 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 244,100 |
| Apr 25, 2024 | 3.5400 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 258,400 |
| Apr 24, 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 264,200 |
| Apr 23, 2024 | 3.5300 | 3.6300 | 3.5100 | 3.6200 | 3.6200 | 504,900 |
| Apr 22, 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 492,700 |
| Apr 19, 2024 | 3.5000 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 299,500 |
| Apr 18, 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 439,900 |
| Apr 17, 2024 | 3.5700 | 3.6300 | 3.5200 | 3.5300 | 3.5300 | 527,700 |
| Apr 16, 2024 | 3.5100 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 701,400 |
| Apr 15, 2024 | 3.6200 | 3.6500 | 3.4900 | 3.5100 | 3.5100 | 1,084,300 |
| Apr 12, 2024 | 3.6800 | 3.7100 | 3.6150 | 3.6200 | 3.6200 | 716,700 |
| Apr 11, 2024 | 3.7300 | 3.7500 | 3.6800 | 3.6900 | 3.6900 | 453,600 |
| Apr 10, 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 687,900 |
| Apr 09, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 920,700 |
| Apr 08, 2024 | 3.7400 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 1,103,900 |
| Apr 05, 2024 | 3.6200 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 970,900 |
| Apr 04, 2024 | 3.7100 | 3.7400 | 3.6300 | 3.6600 | 3.6600 | 832,400 |
| Apr 03, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 746,200 |
| Apr 02, 2024 | 3.6300 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 705,300 |
| Apr 01, 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6700 | 3.6700 | 763,800 |
| Mar 28, 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 766,800 |
| Mar 27, 2024 | 3.7100 | 3.7700 | 3.6900 | 3.7100 | 3.7100 | 1,025,500 |
| Mar 26, 2024 | 3.7100 | 3.7600 | 3.6550 | 3.7000 | 3.7000 | 1,235,600 |
| Mar 25, 2024 | 3.6700 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 1,518,200 |
| Mar 22, 2024 | 3.8400 | 3.8400 | 3.6200 | 3.6400 | 3.6400 | 3,785,300 |
| Mar 21, 2024 | 4.2600 | 4.2800 | 3.6800 | 3.8100 | 3.8100 | 7,166,900 |
| Mar 20, 2024 | 3.9700 | 4.2400 | 3.9500 | 4.2400 | 4.2400 | 1,920,600 |
| Mar 19, 2024 | 3.8800 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 717,500 |
| Mar 18, 2024 | 3.8700 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 585,800 |
| Mar 15, 2024 | 3.8200 | 3.8500 | 3.8050 | 3.8500 | 3.8500 | 391,800 |
| Mar 14, 2024 | 3.9400 | 3.9400 | 3.7800 | 3.8100 | 3.8100 | 1,218,100 |
| Mar 13, 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9200 | 3.9200 | 385,100 |
| Mar 12, 2024 | 3.9600 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 589,800 |
| Mar 11, 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 760,900 |
| Mar 08, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 443,200 |
| Mar 07, 2024 | 4.0300 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 507,100 |
| Mar 06, 2024 | 4.0500 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 612,600 |
| Mar 05, 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0400 | 4.0400 | 522,000 |
| Mar 04, 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 636,400 |
| Mar 01, 2024 | 4.0800 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 1,118,000 |
| Feb 29, 2024 | 4.0000 | 4.0900 | 3.9600 | 4.0900 | 4.0900 | 3,028,700 |
| Feb 28, 2024 | 3.9600 | 4.1400 | 3.9600 | 4.0100 | 4.0100 | 939,100 |
| Feb 27, 2024 | 3.8500 | 4.0500 | 3.8500 | 3.9900 | 3.9900 | 1,278,700 |
| Feb 26, 2024 | 3.7700 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 614,000 |
| Feb 23, 2024 | 3.8000 | 3.8300 | 3.7550 | 3.7800 | 3.7800 | 373,800 |
| Feb 22, 2024 | 3.7900 | 3.8600 | 3.7150 | 3.8500 | 3.8500 | 763,700 |
| Feb 21, 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7200 | 3.7200 | 531,500 |
| Feb 20, 2024 | 3.8000 | 3.8300 | 3.7200 | 3.7500 | 3.7500 | 457,800 |
| Feb 16, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 678,300 |
| Feb 15, 2024 | 3.9000 | 3.9000 | 3.7350 | 3.7900 | 3.7900 | 801,500 |
| Feb 14, 2024 | 3.8700 | 3.9350 | 3.8300 | 3.8800 | 3.8800 | 414,900 |
| Feb 13, 2024 | 3.8000 | 3.8450 | 3.7600 | 3.8100 | 3.8100 | 424,100 |
| Feb 12, 2024 | 3.9100 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 407,900 |
| Feb 09, 2024 | 3.8900 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 597,800 |
| Feb 08, 2024 | 3.9600 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 496,800 |
| Feb 07, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 485,600 |
| Feb 06, 2024 | 3.7400 | 4.0400 | 3.7300 | 4.0100 | 4.0100 | 1,806,900 |
| Feb 05, 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 571,500 |
| Feb 02, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7300 | 3.7300 | 701,800 |
| Feb 01, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7900 | 3.7900 | 761,900 |
| Jan 31, 2024 | 3.8000 | 3.8900 | 3.7800 | 3.8300 | 3.8300 | 428,400 |
| Jan 30, 2024 | 3.9000 | 3.9000 | 3.8050 | 3.8100 | 3.8100 | 398,200 |
| Jan 29, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | 387,300 |
| Jan 26, 2024 | 3.9700 | 4.0500 | 3.9100 | 3.9400 | 3.9400 | 762,100 |
| Jan 25, 2024 | 3.6700 | 4.0300 | 3.6600 | 4.0100 | 4.0100 | 2,007,100 |
| Jan 24, 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6000 | 3.6000 | 1,114,400 |
| Jan 23, 2024 | 3.6900 | 3.8050 | 3.5800 | 3.6500 | 3.6500 | 1,898,000 |
| Jan 22, 2024 | 4.2300 | 4.2300 | 3.6500 | 3.6700 | 3.6700 | 4,137,400 |
| Jan 19, 2024 | 4.2200 | 4.2600 | 4.1500 | 4.2500 | 4.2500 | 568,300 |
| Jan 18, 2024 | 4.2900 | 4.3100 | 4.1400 | 4.2100 | 4.2100 | 951,500 |
| Jan 17, 2024 | 4.0200 | 4.2700 | 3.9300 | 4.2600 | 4.2600 | 1,579,000 |
| Jan 16, 2024 | 3.8600 | 4.0300 | 3.8400 | 4.0300 | 4.0300 | 1,742,100 |
| Jan 15, 2024 | 3.8400 | 3.9100 | 3.7900 | 3.8700 | 3.8700 | 510,800 |
| Jan 12, 2024 | 3.7700 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 426,700 |
| Jan 11, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7700 | 3.7700 | 602,900 |
| Jan 10, 2024 | 3.8600 | 3.8600 | 3.7750 | 3.8300 | 3.8300 | 486,500 |
| Jan 09, 2024 | 3.8700 | 3.8800 | 3.8050 | 3.8600 | 3.8600 | 348,400 |
| Jan 08, 2024 | 3.7800 | 3.8600 | 3.7300 | 3.8600 | 3.8600 | 603,900 |
| Jan 05, 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 350,100 |
| Jan 04, 2024 | 3.7900 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 369,400 |
| Jan 03, 2024 | 3.7600 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 451,300 |
| Jan 02, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 673,600 |
| Dec 29, 2023 | 3.9200 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 421,700 |
| Dec 28, 2023 | 3.8700 | 3.9700 | 3.8400 | 3.9300 | 3.9300 | 415,500 |
| Dec 27, 2023 | 3.8300 | 3.8950 | 3.8200 | 3.8700 | 3.8700 | 560,300 |
| Dec 22, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 345,400 |
| Dec 21, 2023 | 3.8200 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 311,000 |
| Dec 20, 2023 | 3.8800 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 687,400 |
| Dec 19, 2023 | 3.8600 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 561,000 |
| Dec 18, 2023 | 3.9300 | 3.9300 | 3.8200 | 3.8700 | 3.8700 | 444,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.