Viemed Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.75	6.80	6.69	6.77	6.77	-	109,636
Dec 4, 2025	6.73	6.79	6.68	6.77	6.77	0.15%	116,708
Dec 3, 2025	6.67	6.80	6.60	6.76	6.76	1.65%	105,149
Dec 2, 2025	6.90	6.90	6.65	6.65	6.65	-3.20%	126,500
Dec 1, 2025	6.89	6.98	6.86	6.87	6.87	-0.58%	159,923
Nov 28, 2025	6.89	6.93	6.76	6.91	6.91	0.44%	107,014
Nov 26, 2025	7.00	7.01	6.85	6.88	6.88	-2.27%	180,150
Nov 25, 2025	6.86	7.08	6.79	7.04	7.04	2.62%	152,659
Nov 24, 2025	6.69	6.94	6.69	6.86	6.86	3.00%	158,747
Nov 21, 2025	6.31	6.68	6.31	6.66	6.66	4.88%	178,802
Nov 20, 2025	6.36	6.46	6.27	6.35	6.35	1.44%	187,097
Nov 19, 2025	6.35	6.41	6.18	6.26	6.26	-0.79%	153,107
Nov 18, 2025	6.29	6.32	6.22	6.31	6.31	0.32%	101,001
Nov 17, 2025	6.38	6.50	6.27	6.29	6.29	-1.56%	189,189
Nov 14, 2025	6.36	6.46	6.34	6.39	6.39	-0.31%	87,971
Nov 13, 2025	6.50	6.55	6.38	6.41	6.41	-2.14%	108,856
Nov 12, 2025	6.40	6.56	6.40	6.55	6.55	3.15%	141,367
Nov 11, 2025	6.37	6.40	6.30	6.35	6.35	-0.63%	87,215
Nov 10, 2025	6.39	6.45	6.27	6.39	6.39	0.31%	152,986
Nov 7, 2025	6.25	6.38	6.23	6.37	6.37	1.76%	175,030
Nov 6, 2025	6.30	6.45	6.05	6.26	6.26	-2.64%	266,055
Nov 5, 2025	6.57	6.60	6.26	6.43	6.43	-1.68%	239,207
Nov 4, 2025	6.53	6.71	6.52	6.54	6.54	-0.46%	180,726
Nov 3, 2025	6.48	6.65	6.44	6.57	6.57	1.70%	141,810
Oct 31, 2025	6.40	6.52	6.36	6.46	6.46	1.10%	160,664
Oct 30, 2025	6.52	6.56	6.36	6.39	6.39	-2.29%	105,987
Oct 29, 2025	6.84	6.87	6.52	6.54	6.54	-4.66%	153,564
Oct 28, 2025	6.95	6.95	6.80	6.86	6.86	-1.29%	94,994
Oct 27, 2025	6.94	7.10	6.90	6.95	6.95	0.43%	241,753
Oct 24, 2025	6.87	6.93	6.80	6.92	6.92	1.32%	102,974
Oct 23, 2025	6.82	6.88	6.78	6.83	6.83	-	149,231
Oct 22, 2025	6.77	6.87	6.75	6.83	6.83	-	88,149
Oct 21, 2025	6.83	6.87	6.74	6.83	6.83	-0.29%	108,570
Oct 20, 2025	6.74	6.86	6.70	6.85	6.85	2.85%	101,489
Oct 17, 2025	6.80	6.91	6.66	6.66	6.66	-2.77%	119,806
Oct 16, 2025	6.92	7.06	6.85	6.85	6.85	-0.58%	239,720
Oct 15, 2025	6.91	7.00	6.84	6.89	6.89	-	145,800
Oct 14, 2025	6.81	6.95	6.81	6.89	6.89	0.15%	166,531
Oct 13, 2025	6.87	7.02	6.72	6.88	6.88	0.88%	246,800
Oct 10, 2025	6.85	6.88	6.69	6.82	6.82	-0.73%	259,084
Oct 9, 2025	6.83	6.94	6.82	6.87	6.87	-	164,678
Oct 8, 2025	6.90	6.95	6.86	6.87	6.87	-	110,617
Oct 7, 2025	6.85	6.92	6.80	6.87	6.87	-	282,654
Oct 6, 2025	6.94	6.97	6.85	6.87	6.87	-0.87%	138,390
Oct 3, 2025	6.87	7.04	6.87	6.93	6.93	1.02%	158,663
Oct 2, 2025	6.92	6.95	6.71	6.86	6.86	-1.01%	194,873
Oct 1, 2025	6.76	6.95	6.73	6.93	6.93	2.06%	230,897
Sep 30, 2025	6.61	6.81	6.57	6.79	6.79	2.57%	156,175
Sep 29, 2025	6.76	6.80	6.61	6.62	6.62	-1.34%	173,974
Sep 26, 2025	6.66	6.72	6.57	6.71	6.71	0.45%	128,258