WELL Health Technologies Corp. (TSX:WELL)
Canada
· Delayed Price · Currency is CAD 3.980
-0.050 (-1.24%)
Jun 27, 2025, 4:00 PM EDT
WELL Health Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.02 | 4.08 | 3.95 | 3.98 | 3.98 | -1.24% | 1,052,106 |
| Jun 26, 2025 | 3.91 | 4.05 | 3.85 | 4.03 | 4.03 | 3.33% | 1,320,200 |
| Jun 25, 2025 | 3.95 | 3.95 | 3.83 | 3.90 | 3.90 | -0.76% | 867,200 |
| Jun 24, 2025 | 3.81 | 3.95 | 3.80 | 3.93 | 3.93 | 3.69% | 754,513 |
| Jun 23, 2025 | 3.81 | 3.82 | 3.72 | 3.79 | 3.79 | -0.79% | 1,416,700 |
| Jun 20, 2025 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -1.04% | 477,629 |
| Jun 19, 2025 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | - | 349,500 |
| Jun 18, 2025 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | -0.52% | 1,486,439 |
| Jun 17, 2025 | 3.93 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 737,000 |
| Jun 16, 2025 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | 0.51% | 371,000 |
| Jun 13, 2025 | 3.96 | 3.96 | 3.91 | 3.92 | 3.92 | -2.00% | 735,900 |
| Jun 12, 2025 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | -0.25% | 465,827 |
| Jun 11, 2025 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | -2.43% | 717,911 |
| Jun 10, 2025 | 4.06 | 4.11 | 4.01 | 4.11 | 4.11 | 1.23% | 521,402 |
| Jun 9, 2025 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | 662,100 |
| Jun 6, 2025 | 4.02 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 395,600 |
| Jun 5, 2025 | 3.97 | 4.03 | 3.94 | 4.01 | 4.01 | 1.26% | 400,000 |
| Jun 4, 2025 | 4.06 | 4.09 | 3.94 | 3.96 | 3.96 | -1.98% | 1,438,437 |
| Jun 3, 2025 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | 0.50% | 845,400 |
| Jun 2, 2025 | 4.10 | 4.10 | 4.01 | 4.02 | 4.02 | -1.95% | 747,000 |
| May 30, 2025 | 4.10 | 4.10 | 4.01 | 4.10 | 4.10 | 0.24% | 618,000 |
| May 29, 2025 | 4.14 | 4.26 | 4.08 | 4.09 | 4.09 | 0.25% | 638,100 |
| May 28, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -0.97% | 416,600 |
| May 27, 2025 | 4.14 | 4.15 | 4.10 | 4.12 | 4.12 | 0.49% | 426,600 |
| May 26, 2025 | 4.05 | 4.13 | 4.05 | 4.10 | 4.10 | 1.49% | 290,400 |
| May 23, 2025 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -1.22% | 549,233 |
| May 22, 2025 | 4.05 | 4.20 | 4.00 | 4.09 | 4.09 | 0.74% | 544,002 |
| May 21, 2025 | 4.17 | 4.22 | 4.05 | 4.06 | 4.06 | -3.10% | 805,700 |
| May 20, 2025 | 4.22 | 4.25 | 4.13 | 4.19 | 4.19 | - | 688,217 |
| May 16, 2025 | 4.19 | 4.30 | 4.17 | 4.19 | 4.19 | 1.70% | 778,700 |
| May 15, 2025 | 4.12 | 4.15 | 3.96 | 4.12 | 4.12 | 0.73% | 1,591,200 |
| May 14, 2025 | 4.50 | 4.50 | 4.09 | 4.09 | 4.09 | -2.39% | 2,711,400 |
| May 13, 2025 | 4.11 | 4.23 | 4.10 | 4.19 | 4.19 | 2.95% | 1,106,400 |
| May 12, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.07 | 3.83% | 981,500 |
| May 9, 2025 | 3.93 | 3.95 | 3.86 | 3.92 | 3.92 | 0.77% | 667,600 |
| May 8, 2025 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 2.37% | 939,700 |
| May 7, 2025 | 3.87 | 3.88 | 3.74 | 3.80 | 3.80 | -1.55% | 932,325 |
| May 6, 2025 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | -1.28% | 581,800 |
| May 5, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | -1.01% | 495,229 |
| May 2, 2025 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | -0.25% | 580,040 |
| May 1, 2025 | 4.00 | 4.01 | 3.93 | 3.96 | 3.96 | - | 361,100 |
| Apr 30, 2025 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | -0.50% | 787,220 |
| Apr 29, 2025 | 3.94 | 4.06 | 3.92 | 3.98 | 3.98 | 1.02% | 443,700 |
| Apr 28, 2025 | 3.99 | 4.01 | 3.88 | 3.94 | 3.94 | -1.75% | 676,306 |
| Apr 25, 2025 | 3.98 | 4.03 | 3.93 | 4.01 | 4.01 | 1.26% | 758,600 |
| Apr 24, 2025 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | 2.33% | 726,900 |
| Apr 23, 2025 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | 3.20% | 1,022,200 |
| Apr 22, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -0.53% | 688,700 |
| Apr 21, 2025 | 3.97 | 3.98 | 3.75 | 3.77 | 3.77 | -4.80% | 1,110,100 |
| Apr 17, 2025 | 3.94 | 3.99 | 3.84 | 3.96 | 3.96 | 1.28% | 1,481,014 |