HealWELL AI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.910 | 2.010 | 1.830 | 1.880 | 1.880 | 883,600 |
| 2024-05-28 | 2.020 | 2.050 | 1.780 | 1.820 | 1.820 | 986,800 |
| 2024-05-27 | 1.820 | 2.020 | 1.810 | 1.990 | 1.990 | 1,356,900 |
| 2024-05-24 | 1.730 | 1.810 | 1.705 | 1.720 | 1.720 | 524,300 |
| 2024-05-23 | 1.700 | 1.780 | 1.660 | 1.660 | 1.660 | 567,900 |
| 2024-05-22 | 1.650 | 1.720 | 1.610 | 1.650 | 1.650 | 227,100 |
| 2024-05-21 | 1.700 | 1.740 | 1.585 | 1.680 | 1.680 | 469,500 |
| 2024-05-17 | 1.500 | 1.660 | 1.490 | 1.650 | 1.650 | 1,165,700 |
| 2024-05-16 | 1.510 | 1.540 | 1.470 | 1.500 | 1.500 | 242,600 |
| 2024-05-15 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 301,700 |
| 2024-05-14 | 1.460 | 1.520 | 1.430 | 1.500 | 1.500 | 699,400 |
| 2024-05-13 | 1.460 | 1.460 | 1.385 | 1.420 | 1.420 | 213,600 |
| 2024-05-10 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 402,300 |
| 2024-05-09 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 180,400 |
| 2024-05-08 | 1.460 | 1.490 | 1.430 | 1.490 | 1.490 | 355,200 |
| 2024-05-07 | 1.520 | 1.530 | 1.455 | 1.470 | 1.470 | 354,900 |
| 2024-05-06 | 1.540 | 1.550 | 1.430 | 1.550 | 1.550 | 1,398,300 |
| 2024-05-03 | 1.600 | 1.600 | 1.480 | 1.500 | 1.500 | 504,600 |
| 2024-05-02 | 1.520 | 1.640 | 1.500 | 1.590 | 1.590 | 994,400 |
| 2024-05-01 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 358,700 |
| 2024-04-30 | 1.500 | 1.580 | 1.470 | 1.520 | 1.520 | 418,300 |
| 2024-04-29 | 1.550 | 1.550 | 1.430 | 1.500 | 1.500 | 599,600 |
| 2024-04-26 | 1.570 | 1.600 | 1.500 | 1.540 | 1.540 | 581,600 |
| 2024-04-25 | 1.520 | 1.580 | 1.440 | 1.550 | 1.550 | 431,900 |
| 2024-04-24 | 1.540 | 1.550 | 1.460 | 1.490 | 1.490 | 425,600 |
| 2024-04-23 | 1.600 | 1.600 | 1.530 | 1.570 | 1.570 | 250,900 |
| 2024-04-22 | 1.540 | 1.630 | 1.480 | 1.570 | 1.570 | 728,300 |
| 2024-04-19 | 1.590 | 1.590 | 1.460 | 1.510 | 1.510 | 739,700 |
| 2024-04-18 | 1.500 | 1.650 | 1.470 | 1.600 | 1.600 | 723,000 |
| 2024-04-17 | 1.600 | 1.620 | 1.340 | 1.440 | 1.440 | 1,245,700 |
| 2024-04-16 | 1.750 | 1.820 | 1.640 | 1.640 | 1.640 | 1,369,900 |
| 2024-04-15 | 1.750 | 1.900 | 1.640 | 1.900 | 1.900 | 2,516,300 |
| 2024-04-12 | 1.810 | 1.930 | 1.500 | 1.750 | 1.750 | 3,526,400 |
| 2024-04-11 | 1.400 | 1.570 | 1.390 | 1.500 | 1.500 | 2,277,500 |
| 2024-04-10 | 1.260 | 1.340 | 1.260 | 1.310 | 1.310 | 672,000 |
| 2024-04-09 | 1.300 | 1.300 | 1.165 | 1.220 | 1.220 | 650,100 |
| 2024-04-08 | 1.200 | 1.340 | 1.190 | 1.280 | 1.280 | 1,477,500 |
| 2024-04-05 | 1.100 | 1.190 | 1.050 | 1.180 | 1.180 | 1,228,500 |
| 2024-04-04 | 0.970 | 1.120 | 0.960 | 1.070 | 1.070 | 1,283,100 |
| 2024-04-03 | 1.010 | 1.010 | 0.935 | 0.940 | 0.940 | 594,300 |
| 2024-04-02 | 0.950 | 1.010 | 0.950 | 1.000 | 1.000 | 1,314,300 |
| 2024-04-01 | 0.940 | 0.940 | 0.920 | 0.930 | 0.930 | 81,000 |
| 2024-03-28 | 0.950 | 0.980 | 0.900 | 0.930 | 0.930 | 275,700 |
| 2024-03-27 | 0.930 | 0.930 | 0.895 | 0.900 | 0.900 | 163,700 |
| 2024-03-26 | 0.880 | 0.950 | 0.870 | 0.950 | 0.950 | 356,500 |
| 2024-03-25 | 0.890 | 0.920 | 0.860 | 0.880 | 0.880 | 139,300 |
| 2024-03-22 | 0.970 | 0.980 | 0.880 | 0.900 | 0.900 | 417,200 |
| 2024-03-21 | 1.010 | 1.020 | 0.960 | 0.970 | 0.970 | 261,200 |
| 2024-03-20 | 0.950 | 1.010 | 0.940 | 1.000 | 1.000 | 339,900 |
| 2024-03-19 | 1.000 | 1.000 | 0.940 | 0.970 | 0.970 | 297,900 |
| 2024-03-18 | 1.010 | 1.050 | 0.980 | 0.980 | 0.980 | 462,100 |
| 2024-03-15 | 1.000 | 1.000 | 0.940 | 0.990 | 0.990 | 195,400 |
| 2024-03-14 | 1.000 | 1.050 | 0.970 | 0.970 | 0.970 | 684,000 |
| 2024-03-13 | 0.990 | 1.020 | 0.960 | 0.960 | 0.960 | 594,100 |
| 2024-03-12 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 364,600 |
| 2024-03-11 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 295,400 |
| 2024-03-08 | 1.100 | 1.120 | 1.060 | 1.080 | 1.080 | 311,400 |
| 2024-03-07 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 334,200 |
| 2024-03-06 | 1.120 | 1.150 | 1.090 | 1.120 | 1.120 | 1,270,800 |
| 2024-03-05 | 1.170 | 1.180 | 1.075 | 1.080 | 1.080 | 1,041,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.