Viemed Healthcare Inc. Common Sharesのデータ

Viemed Healthcare Inc. Common Sharesの基本情報

名前 Viemed Healthcare Inc. Common Shares
ティッカー VMD
United States
上場年 nan
セクター Health Care

Viemed Healthcare Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.52 10.16 10.16 10.42 208000.0 10.42
2021-02-12 10.34 9.9 9.96 10.12 173000.0 10.12
2021-02-11 10.25 9.91 10.25 9.98 245900.0 9.98
2021-02-10 10.31 9.87 9.96 10.24 246400.0 10.24
2021-02-09 10.08 9.58 9.58 9.94 214200.0 9.94
2021-02-08 10.4 9.56 10.18 9.65 523300.0 9.65
2021-02-05 10.1 9.75 9.91 10.1 330900.0 10.1
2021-02-04 9.96 9.7 9.84 9.87 245300.0 9.87
2021-02-03 10.03 9.7 9.75 9.83 214000.0 9.83
2021-02-02 9.68 8.86 9.0 9.64 287700.0 9.64
2021-02-01 8.96 8.46 8.49 8.94 104200.0 8.94
2021-01-29 8.58 8.35 8.35 8.39 152400.0 8.39
2021-01-28 8.92 8.4 8.85 8.46 139300.0 8.46
2021-01-27 9.14 8.75 8.99 8.82 153500.0 8.82
2021-01-26 9.21 8.9 8.97 9.16 224100.0 9.16
2021-01-25 9.03 8.53 8.65 8.87 178100.0 8.87
2021-01-22 8.65 8.46 8.58 8.62 114300.0 8.62
2021-01-21 8.71 8.4 8.53 8.64 117300.0 8.64
2021-01-20 8.67 8.41 8.6 8.57 91300.0 8.57
2021-01-19 8.58 8.37 8.46 8.52 110200.0 8.52
2021-01-15 8.55 8.34 8.45 8.41 94700.0 8.41
2021-01-14 8.74 8.48 8.48 8.54 125300.0 8.54
2021-01-13 8.65 8.37 8.52 8.48 156100.0 8.48
2021-01-12 8.66 8.29 8.29 8.54 205000.0 8.54
2021-01-11 8.35 8.0 8.04 8.29 211600.0 8.29
2021-01-08 8.28 7.99 8.19 8.1 201400.0 8.1
2021-01-07 8.43 8.14 8.4 8.22 149800.0 8.22
2021-01-06 8.45 7.93 7.96 8.34 243300.0 8.34
2021-01-05 8.07 7.71 7.86 7.96 250700.0 7.96
2021-01-04 7.9 7.62 7.76 7.86 283500.0 7.86
2020-12-31 7.96 7.68 7.83 7.76 475800.0 7.76
2020-12-30 8.14 7.8 7.97 7.96 512500.0 7.96
2020-12-29 8.2 7.79 8.13 7.95 279500.0 7.95
2020-12-28 8.18 7.95 8.0 8.13 155300.0 8.13
2020-12-24 8.1 7.95 8.01 8.0 118100.0 8.0
2020-12-23 8.22 7.9 7.91 8.04 235500.0 8.04
2020-12-22 8.19 7.84 8.15 7.92 299200.0 7.92
2020-12-21 8.34 8.01 8.18 8.17 251900.0 8.17
2020-12-18 8.7 8.24 8.7 8.28 356000.0 8.28
2020-12-17 8.77 8.55 8.63 8.65 135600.0 8.65
2020-12-16 9.0 8.61 8.95 8.63 192200.0 8.63
2020-12-15 9.11 8.85 9.08 8.95 119500.0 8.95
2020-12-14 9.14 8.78 8.81 9.04 198700.0 9.04
2020-12-11 9.16 8.76 9.16 8.81 149100.0 8.81
2020-12-10 9.5 9.1 9.5 9.17 310200.0 9.17
2020-12-09 9.3 9.08 9.27 9.14 141600.0 9.14
2020-12-08 9.27 9.06 9.07 9.21 179800.0 9.21
2020-12-07 9.38 8.91 9.02 9.08 247400.0 9.08
2020-12-04 9.38 8.94 9.38 9.03 239900.0 9.03
2020-12-03 9.84 9.25 9.66 9.3 167400.0 9.3
2020-12-02 9.7 9.45 9.65 9.64 172100.0 9.64
2020-12-01 9.87 9.43 9.87 9.59 260000.0 9.59
2020-11-30 9.79 9.28 9.61 9.75 205200.0 9.75
2020-11-27 9.75 9.33 9.43 9.51 125900.0 9.51
2020-11-25 9.56 9.02 9.1 9.32 168000.0 9.32
2020-11-24 9.28 9.0 9.25 9.11 212400.0 9.11
2020-11-23 9.3 8.82 9.24 9.15 278900.0 9.15
2020-11-20 9.24 8.84 8.88 9.16 159200.0 9.16
2020-11-19 9.07 8.7 8.74 8.94 133500.0 8.94
2020-11-18 9.02 8.63 8.63 8.76 155700.0 8.76
2020-11-17 8.77 8.44 8.69 8.63 123400.0 8.63
2020-11-16 8.85 8.49 8.56 8.69 190000.0 8.69
2020-11-13 8.65 8.39 8.44 8.47 115500.0 8.47
2020-11-12 8.9 8.33 8.86 8.39 181500.0 8.39
2020-11-11 8.99 8.56 8.73 8.81 286700.0 8.81
2020-11-10 8.7 8.19 8.6 8.65 460400.0 8.65
2020-11-09 9.74 8.58 9.31 8.59 305000.0 8.59
2020-11-06 9.3 8.79 8.8 9.16 191000.0 9.16
2020-11-05 8.88 7.96 8.54 8.8 317800.0 8.8
2020-11-04 9.01 8.47 8.75 8.55 149900.0 8.55
2020-11-03 8.84 8.29 8.55 8.77 177700.0 8.77
2020-11-02 8.35 8.05 8.12 8.24 175200.0 8.24
2020-10-30 8.41 7.95 8.32 8.01 208500.0 8.01
2020-10-29 8.58 7.73 8.1 8.32 287600.0 8.32
2020-10-28 8.89 8.04 8.89 8.11 445000.0 8.11
2020-10-27 8.85 8.69 8.83 8.72 260600.0 8.72
2020-10-26 9.55 8.78 9.55 8.79 371600.0 8.79
2020-10-23 9.7 9.5 9.7 9.52 224200.0 9.52
2020-10-22 9.71 9.5 9.52 9.65 389100.0 9.65
2020-10-21 10.33 9.5 10.31 9.52 556000.0 9.52
2020-10-20 10.11 9.2 9.49 10.07 1909100.0 10.07
2020-10-19 9.59 9.05 9.07 9.26 494600.0 9.26
2020-10-16 8.98 8.71 8.9 8.87 134500.0 8.87
2020-10-15 8.96 8.58 8.9 8.92 136300.0 8.92
2020-10-14 9.05 8.77 8.89 8.91 104200.0 8.91
2020-10-13 9.26 8.86 9.16 8.92 137500.0 8.92
2020-10-12 9.23 8.53 8.74 9.15 92500.0 9.15
2020-10-09 9.0 8.69 8.9 8.74 99800.0 8.74
2020-10-08 8.88 8.67 8.74 8.8 108500.0 8.8
2020-10-07 8.88 8.52 8.57 8.72 120000.0 8.72
2020-10-06 8.84 8.35 8.79 8.44 203200.0 8.44
2020-10-05 8.77 8.54 8.54 8.75 123000.0 8.75
2020-10-02 8.59 8.28 8.28 8.49 102900.0 8.49
2020-10-01 8.88 8.47 8.64 8.56 161400.0 8.56
2020-09-30 9.15 8.63 8.99 8.64 200700.0 8.64
2020-09-29 9.14 8.7 8.72 9.04 142600.0 9.04
2020-09-28 8.94 8.52 8.85 8.74 166300.0 8.74
2020-09-25 8.84 8.32 8.36 8.78 183500.0 8.78
2020-09-24 8.64 8.23 8.35 8.36 146600.0 8.36
2020-09-23 8.83 8.31 8.83 8.36 244000.0 8.36
2020-09-22 9.26 8.66 9.2 8.81 152400.0 8.81
2020-09-21 9.42 8.84 9.42 9.21 306100.0 9.21
2020-09-18 9.55 9.04 9.27 9.47 464000.0 9.47
2020-09-17 9.23 8.66 9.01 9.11 181000.0 9.11
2020-09-16 9.47 8.14 8.35 9.14 524700.0 9.14
2020-09-15 8.85 8.14 8.81 8.16 294800.0 8.16
2020-09-14 9.21 8.72 8.81 8.72 195800.0 8.72
2020-09-11 9.17 8.6 9.17 8.72 255100.0 8.72
2020-09-10 9.62 8.61 9.45 8.91 356500.0 8.91
2020-09-09 9.85 9.4 9.6 9.43 155800.0 9.43
2020-09-08 9.81 9.17 9.59 9.62 258100.0 9.62
2020-09-04 10.59 9.51 10.51 9.81 374100.0 9.81
2020-09-03 10.95 10.2 10.95 10.46 233400.0 10.46
2020-09-02 11.18 10.71 10.96 11.0 161700.0 11.0
2020-09-01 11.07 10.72 10.89 10.88 191500.0 10.88
2020-08-31 11.03 10.71 11.03 10.87 159500.0 10.87
2020-08-28 11.1 10.71 10.74 10.94 100100.0 10.94
2020-08-27 11.09 10.67 11.09 10.72 149400.0 10.72
2020-08-26 11.32 10.97 11.19 11.08 118400.0 11.08
2020-08-25 11.24 10.79 10.94 11.22 106600.0 11.22
2020-08-24 11.3 10.77 11.3 10.91 183300.0 10.91
2020-08-21 11.33 10.64 10.79 11.21 283900.0 11.21
2020-08-20 10.98 10.17 10.33 10.82 187800.0 10.82
2020-08-19 10.89 10.39 10.79 10.44 188500.0 10.44
2020-08-18 11.12 10.76 10.97 10.78 150800.0 10.78
2020-08-17 10.97 10.42 10.48 10.96 137900.0 10.96
2020-08-14 10.63 10.31 10.6 10.42 132300.0 10.42
2020-08-13 10.67 10.04 10.04 10.67 174300.0 10.67
2020-08-12 10.57 9.98 10.3 10.01 393200.0 10.01
2020-08-11 10.5 10.05 10.5 10.26 213100.0 10.26
2020-08-10 10.44 10.07 10.11 10.4 238600.0 10.4
2020-08-07 10.39 9.95 10.11 10.11 234100.0 10.11
2020-08-06 10.61 9.77 10.48 10.04 396000.0 10.04
2020-08-05 11.98 10.28 11.86 10.52 489500.0 10.52
2020-08-04 11.35 10.86 11.06 11.16 222800.0 11.16
2020-08-03 11.11 10.62 10.92 11.04 181300.0 11.04
2020-07-31 11.21 10.44 11.21 10.84 245000.0 10.84
2020-07-30 11.09 10.82 11.01 11.0 162300.0 11.0
2020-07-29 11.1 10.77 10.88 11.02 220700.0 11.02
2020-07-28 11.03 10.69 10.69 10.82 220500.0 10.82
2020-07-27 10.97 10.22 10.22 10.8 163500.0 10.8
2020-07-24 10.51 10.17 10.35 10.24 114700.0 10.24
2020-07-23 10.71 10.21 10.35 10.38 190300.0 10.38
2020-07-22 10.6 9.96 10.36 10.31 329900.0 10.31
2020-07-21 10.79 10.18 10.66 10.41 196200.0 10.41
2020-07-20 10.88 10.28 10.34 10.64 300200.0 10.64
2020-07-17 10.58 10.14 10.25 10.39 266500.0 10.39
2020-07-16 10.62 10.16 10.55 10.26 212400.0 10.26
2020-07-15 10.62 10.21 10.44 10.56 246100.0 10.56
2020-07-14 10.35 9.63 9.66 10.3 266200.0 10.3
2020-07-13 10.63 9.58 10.63 9.67 384300.0 9.67
2020-07-10 10.82 10.4 10.62 10.49 679700.0 10.49
2020-07-09 10.68 10.17 10.51 10.62 602600.0 10.62
2020-07-08 10.44 9.97 10.39 10.44 391400.0 10.44
2020-07-07 10.33 9.65 9.79 10.21 419400.0 10.21
2020-07-06 10.2 9.32 10.11 9.85 780000.0 9.85
2020-07-02 9.57 8.98 9.3 9.44 678500.0 9.44
2020-07-01 9.6 8.96 9.58 8.98 408600.0 8.98
2020-06-30 10.47 9.52 10.15 9.6 544500.0 9.6
2020-06-29 10.64 10.11 10.21 10.22 512900.0 10.22
2020-06-26 10.65 9.82 10.65 10.26 5235300.0 10.26
2020-06-25 10.84 10.58 10.7 10.75 471800.0 10.75
2020-06-24 10.9 10.26 10.79 10.69 487500.0 10.69
2020-06-23 11.85 10.33 11.7 10.81 1049800.0 10.81
2020-06-22 11.93 11.44 11.51 11.68 1021100.0 11.68
2020-06-19 11.91 11.06 11.31 11.29 1432300.0 11.29
2020-06-18 11.22 10.43 10.43 11.21 1004100.0 11.21
2020-06-17 10.75 10.18 10.56 10.48 901500.0 10.48
2020-06-16 10.54 9.52 9.86 10.5 878100.0 10.5
2020-06-15 9.6 9.15 9.3 9.57 407900.0 9.57
2020-06-12 9.44 8.95 9.08 9.3 410200.0 9.3
2020-06-11 9.3 8.65 9.09 8.79 490000.0 8.79
2020-06-10 9.69 9.24 9.6 9.48 378000.0 9.48
2020-06-09 9.59 8.85 9.06 9.54 555100.0 9.54
2020-06-08 9.16 8.5 8.65 9.16 449200.0 9.16
2020-06-05 8.86 8.36 8.74 8.63 359300.0 8.63
2020-06-04 9.0 8.53 8.73 8.63 236000.0 8.63
2020-06-03 8.85 8.35 8.4 8.82 285800.0 8.82
2020-06-02 8.87 8.35 8.8 8.42 321900.0 8.42
2020-06-01 8.84 8.26 8.44 8.77 249500.0 8.77
2020-05-29 8.41 7.9 8.0 8.33 208500.0 8.33
2020-05-28 8.38 7.95 8.17 8.0 178800.0 8.0
2020-05-27 8.56 7.8 8.5 8.03 494900.0 8.03
2020-05-26 8.72 8.42 8.6 8.48 353500.0 8.48
2020-05-22 8.39 7.7 7.83 8.38 343200.0 8.38
2020-05-21 7.89 7.44 7.65 7.82 209400.0 7.82
2020-05-20 7.94 7.52 7.81 7.65 221300.0 7.65
2020-05-19 8.16 7.74 8.04 7.78 298000.0 7.78
2020-05-18 8.27 7.41 8.18 7.81 446600.0 7.81
2020-05-15 7.86 6.97 7.0 7.75 1452700.0 7.75
2020-05-14 7.18 6.43 6.88 7.09 196100.0 7.09
2020-05-13 7.16 6.76 7.14 6.95 312800.0 6.95
2020-05-12 7.33 6.99 7.24 7.02 243400.0 7.02
2020-05-11 7.39 7.01 7.1 7.22 222600.0 7.22
2020-05-08 7.1 6.83 7.1 7.05 141100.0 7.05
2020-05-07 7.12 6.85 6.85 7.01 190800.0 7.01
2020-05-06 7.04 6.69 6.8 6.78 179300.0 6.78
2020-05-05 7.24 6.29 6.95 6.8 646500.0 6.8
2020-05-04 6.58 6.17 6.58 6.31 197700.0 6.31
2020-05-01 6.69 6.13 6.31 6.61 267500.0 6.61
2020-04-30 6.62 6.4 6.56 6.49 157800.0 6.49
2020-04-29 6.9 6.53 6.9 6.6 233700.0 6.6
2020-04-28 7.2 6.69 7.07 6.8 177100.0 6.8
2020-04-27 7.1 6.56 6.78 7.05 256600.0 7.05
2020-04-24 6.74 6.38 6.53 6.65 155500.0 6.65
2020-04-23 6.57 6.26 6.52 6.43 314300.0 6.43
2020-04-22 6.7 6.35 6.59 6.45 85700.0 6.45
2020-04-21 6.7 6.12 6.7 6.51 286900.0 6.51
2020-04-20 6.97 6.37 6.6 6.74 251000.0 6.74
2020-04-17 6.71 6.28 6.5 6.65 190500.0 6.65
2020-04-16 6.4 6.11 6.31 6.25 461300.0 6.25
2020-04-15 6.25 5.9 6.11 6.15 198600.0 6.15
2020-04-14 6.5 6.12 6.2 6.17 348600.0 6.17
2020-04-13 6.14 5.74 5.81 6.1 647600.0 6.1
2020-04-09 5.38 5.05 5.1 5.29 400300.0 5.29
2020-04-08 5.23 4.75 5.02 5.06 146100.0 5.06
2020-04-07 5.49 5.0 5.0 5.2 408100.0 5.2
2020-04-06 4.42 3.98 4.26 4.4 239300.0 4.4
2020-04-03 4.73 4.24 4.65 4.26 122800.0 4.26
2020-04-02 4.71 4.34 4.55 4.6 133200.0 4.6
2020-04-01 4.73 4.36 4.69 4.47 112900.0 4.47
2020-03-31 4.93 4.56 4.56 4.76 226900.0 4.76
2020-03-30 4.63 4.23 4.33 4.57 406500.0 4.57
2020-03-27 4.31 3.84 4.11 4.21 421300.0 4.21
2020-03-26 4.45 4.02 4.45 4.23 194100.0 4.23
2020-03-25 4.67 3.85 4.1 4.13 447600.0 4.13
2020-03-24 4.29 3.52 4.2 4.05 307900.0 4.05
2020-03-23 5.31 3.78 5.25 4.04 503300.0 4.04
2020-03-20 5.0 3.95 4.02 4.67 1140800.0 4.67
2020-03-19 3.85 3.15 3.4 3.71 423700.0 3.71
2020-03-18 3.67 2.83 3.16 3.2 715800.0 3.2
2020-03-17 3.55 2.79 2.91 3.22 508800.0 3.22
2020-03-16 2.8 2.44 2.76 2.72 116400.0 2.72
2020-03-13 3.23 2.69 2.9 2.9 107400.0 2.9
2020-03-12 3.0 2.67 2.89 2.84 361100.0 2.84
2020-03-11 3.56 2.99 3.54 3.09 114400.0 3.09
2020-03-10 3.71 3.5 3.55 3.65 72000.0 3.65
2020-03-09 3.75 3.34 3.6 3.51 131500.0 3.51
2020-03-06 4.02 3.88 4.0 3.94 86800.0 3.94
2020-03-05 4.14 4.01 4.14 4.06 30700.0 4.06
2020-03-04 4.4 4.0 4.0 4.21 27400.0 4.21
2020-03-03 5.13 3.94 5.13 4.0 281100.0 4.0
2020-03-02 5.38 4.8 5.38 4.8 43000.0 4.8
2020-02-28 5.0 4.44 4.57 5.0 67300.0 5.0
2020-02-27 5.02 4.28 5.0 5.0 65900.0 5.0
2020-02-26 4.96 4.67 4.95 4.81 18100.0 4.81
2020-02-25 5.18 4.75 5.18 4.98 59600.0 4.98
2020-02-24 5.41 5.15 5.37 5.18 21000.0 5.18
2020-02-21 5.73 5.58 5.73 5.59 74600.0 5.59
2020-02-20 5.73 5.62 5.72 5.73 54000.0 5.73
2020-02-19 5.73 5.48 5.48 5.73 11400.0 5.73
2020-02-18 5.72 5.5 5.57 5.5 29400.0 5.5