HealWELL AI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 653,100 |
| 2024-11-18 | 1.600 | 1.600 | 1.520 | 1.530 | 1.530 | 378,000 |
| 2024-11-15 | 1.610 | 1.670 | 1.530 | 1.600 | 1.600 | 637,300 |
| 2024-11-14 | 1.620 | 1.690 | 1.580 | 1.680 | 1.680 | 594,300 |
| 2024-11-13 | 1.750 | 1.760 | 1.600 | 1.620 | 1.620 | 1,031,400 |
| 2024-11-12 | 1.800 | 2.000 | 1.720 | 1.810 | 1.810 | 2,723,400 |
| 2024-11-11 | 1.880 | 1.910 | 1.645 | 1.770 | 1.770 | 2,434,300 |
| 2024-11-08 | 1.590 | 1.730 | 1.570 | 1.700 | 1.700 | 1,892,200 |
| 2024-11-07 | 1.350 | 1.540 | 1.330 | 1.510 | 1.510 | 922,200 |
| 2024-11-06 | 1.390 | 1.390 | 1.320 | 1.320 | 1.320 | 595,300 |
| 2024-11-05 | 1.300 | 1.420 | 1.290 | 1.340 | 1.340 | 758,700 |
| 2024-11-04 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 300,400 |
| 2024-11-01 | 1.270 | 1.370 | 1.250 | 1.340 | 1.340 | 358,000 |
| 2024-10-31 | 1.280 | 1.310 | 1.235 | 1.270 | 1.270 | 359,200 |
| 2024-10-30 | 1.270 | 1.300 | 1.180 | 1.270 | 1.270 | 798,800 |
| 2024-10-29 | 1.140 | 1.230 | 1.130 | 1.230 | 1.230 | 495,000 |
| 2024-10-28 | 1.090 | 1.140 | 1.090 | 1.100 | 1.100 | 318,200 |
| 2024-10-25 | 1.210 | 1.210 | 1.150 | 1.160 | 1.160 | 264,700 |
| 2024-10-24 | 1.220 | 1.225 | 1.195 | 1.210 | 1.210 | 238,900 |
| 2024-10-23 | 1.260 | 1.270 | 1.195 | 1.240 | 1.240 | 227,300 |
| 2024-10-22 | 1.280 | 1.290 | 1.255 | 1.270 | 1.270 | 165,800 |
| 2024-10-21 | 1.320 | 1.330 | 1.260 | 1.290 | 1.290 | 264,500 |
| 2024-10-18 | 1.350 | 1.350 | 1.305 | 1.340 | 1.340 | 282,600 |
| 2024-10-17 | 1.350 | 1.350 | 1.280 | 1.330 | 1.330 | 464,400 |
| 2024-10-16 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 280,800 |
| 2024-10-15 | 1.350 | 1.400 | 1.240 | 1.400 | 1.400 | 628,200 |
| 2024-10-11 | 1.380 | 1.395 | 1.360 | 1.360 | 1.360 | 130,400 |
| 2024-10-10 | 1.420 | 1.420 | 1.370 | 1.410 | 1.410 | 174,000 |
| 2024-10-09 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 254,000 |
| 2024-10-08 | 1.400 | 1.410 | 1.355 | 1.400 | 1.400 | 471,500 |
| 2024-10-07 | 1.400 | 1.435 | 1.375 | 1.390 | 1.390 | 234,000 |
| 2024-10-04 | 1.420 | 1.430 | 1.380 | 1.430 | 1.430 | 126,200 |
| 2024-10-03 | 1.410 | 1.440 | 1.390 | 1.400 | 1.400 | 245,100 |
| 2024-10-02 | 1.500 | 1.500 | 1.385 | 1.410 | 1.410 | 398,700 |
| 2024-10-01 | 1.500 | 1.515 | 1.445 | 1.500 | 1.500 | 340,600 |
| 2024-09-30 | 1.550 | 1.550 | 1.440 | 1.460 | 1.460 | 522,600 |
| 2024-09-27 | 1.430 | 1.600 | 1.360 | 1.500 | 1.500 | 849,300 |
| 2024-09-26 | 1.400 | 1.430 | 1.310 | 1.400 | 1.400 | 304,800 |
| 2024-09-25 | 1.330 | 1.390 | 1.310 | 1.350 | 1.350 | 365,500 |
| 2024-09-24 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 571,500 |
| 2024-09-23 | 1.420 | 1.420 | 1.240 | 1.250 | 1.250 | 725,300 |
| 2024-09-20 | 1.460 | 1.480 | 1.380 | 1.430 | 1.430 | 507,900 |
| 2024-09-19 | 1.480 | 1.500 | 1.425 | 1.460 | 1.460 | 336,800 |
| 2024-09-18 | 1.470 | 1.500 | 1.440 | 1.450 | 1.450 | 373,600 |
| 2024-09-17 | 1.450 | 1.495 | 1.415 | 1.450 | 1.450 | 316,300 |
| 2024-09-16 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 340,500 |
| 2024-09-13 | 1.450 | 1.450 | 1.375 | 1.400 | 1.400 | 341,500 |
| 2024-09-12 | 1.450 | 1.500 | 1.385 | 1.430 | 1.430 | 277,100 |
| 2024-09-11 | 1.400 | 1.500 | 1.375 | 1.450 | 1.450 | 508,800 |
| 2024-09-10 | 1.520 | 1.565 | 1.470 | 1.510 | 1.510 | 291,300 |
| 2024-09-09 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 204,500 |
| 2024-09-06 | 1.560 | 1.620 | 1.480 | 1.580 | 1.580 | 497,400 |
| 2024-09-05 | 1.630 | 1.670 | 1.595 | 1.610 | 1.610 | 251,700 |
| 2024-09-04 | 1.690 | 1.700 | 1.610 | 1.620 | 1.620 | 249,400 |
| 2024-09-03 | 1.810 | 1.870 | 1.690 | 1.700 | 1.700 | 341,200 |
| 2024-08-30 | 1.860 | 1.900 | 1.840 | 1.840 | 1.840 | 80,000 |
| 2024-08-29 | 1.840 | 1.890 | 1.815 | 1.850 | 1.850 | 338,000 |
| 2024-08-28 | 1.850 | 1.880 | 1.795 | 1.850 | 1.850 | 331,000 |
| 2024-08-27 | 1.930 | 1.980 | 1.830 | 1.840 | 1.840 | 555,700 |
| 2024-08-26 | 2.030 | 2.150 | 1.910 | 1.910 | 1.910 | 552,600 |
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.