Evome Medical Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.265	0.265	0.245	0.245	0.245	14,500
2023-06-08	0.250	0.255	0.240	0.250	0.250	65,900
2023-06-07	0.240	0.250	0.240	0.250	0.250	4,500
2023-06-06	0.250	0.250	0.250	0.250	0.250	21,000
2023-06-05	0.255	0.255	0.220	0.250	0.250	165,306
2023-06-02	0.270	0.270	0.270	0.270	0.270	5,000
2023-06-01	0.260	0.260	0.260	0.260	0.260	5,000
2023-05-31	0.260	0.260	0.260	0.260	0.260	5,814
2023-05-30	0.260	0.260	0.260	0.260	0.260	15,000
2023-05-29	0.280	0.280	0.260	0.260	0.260	9,400
2023-05-26	0.290	0.295	0.265	0.265	0.265	84,700
2023-05-25	0.280	0.280	0.270	0.280	0.280	69,199
2023-05-24	0.275	0.290	0.265	0.290	0.290	95,000
2023-05-23	0.290	0.290	0.280	0.290	0.290	25,707
2023-05-19	0.285	0.285	0.280	0.285	0.285	36,000
2023-05-18	0.290	0.290	0.275	0.285	0.285	104,803
2023-05-17	0.255	0.280	0.255	0.280	0.280	53,000
2023-05-16	0.260	0.260	0.245	0.250	0.250	82,874
2023-05-15	0.280	0.280	0.260	0.270	0.270	54,630
2023-05-12	0.280	0.280	0.280	0.280	0.280	16,000
2023-05-11	0.280	0.280	0.270	0.275	0.275	25,000
2023-05-10	0.285	0.285	0.265	0.280	0.280	117,883
2023-05-09	0.310	0.310	0.290	0.290	0.290	183,400
2023-05-08	0.320	0.320	0.310	0.320	0.320	59,000
2023-05-05	0.315	0.325	0.315	0.325	0.325	5,500
2023-05-04	0.315	0.325	0.310	0.320	0.320	70,500
2023-05-03	0.325	0.325	0.325	0.325	0.325	10,000
2023-05-02	0.300	0.325	0.300	0.325	0.325	94,000
2023-05-01	0.300	0.310	0.300	0.300	0.300	33,100
2023-04-28	0.305	0.310	0.300	0.300	0.300	2,500
2023-04-27	0.300	0.300	0.300	0.300	0.300	10,000
2023-04-26	0.290	0.300	0.290	0.300	0.300	82,800
2023-04-25	0.275	0.295	0.275	0.295	0.295	21,500
2023-04-24	0.305	0.310	0.290	0.290	0.290	190,600
2023-04-21	0.270	0.300	0.270	0.300	0.300	23,930
2023-04-20	0.295	0.300	0.295	0.295	0.295	20,500
2023-04-19	0.300	0.300	0.280	0.300	0.300	50,110
2023-04-18	0.300	0.300	0.300	0.300	0.300	26,000
2023-04-17	0.305	0.305	0.295	0.300	0.300	63,590
2023-04-14	0.325	0.325	0.310	0.310	0.310	92,922
2023-04-13	0.320	0.340	0.310	0.325	0.325	188,511
2023-04-12	0.325	0.330	0.325	0.330	0.330	28,000
2023-04-11	0.340	0.340	0.320	0.330	0.330	176,300
2023-04-10	0.345	0.345	0.330	0.330	0.330	23,442
2023-04-06	0.350	0.350	0.350	0.350	0.350	0
2023-04-05	0.360	0.360	0.350	0.350	0.350	4,000
2023-04-04	0.350	0.350	0.345	0.350	0.350	20,225
2023-04-03	0.360	0.360	0.340	0.350	0.350	61,100
2023-03-31	0.360	0.360	0.360	0.360	0.360	8,000
2023-03-30	0.360	0.360	0.360	0.360	0.360	25,000
2023-03-29	0.350	0.360	0.350	0.360	0.360	54,500
2023-03-28	0.335	0.345	0.335	0.345	0.345	9,500
2023-03-27	0.355	0.355	0.335	0.345	0.345	8,000
2023-03-24	0.355	0.355	0.345	0.350	0.350	48,000
2023-03-23	0.355	0.370	0.330	0.365	0.365	164,607
2023-03-22	0.345	0.350	0.310	0.350	0.350	56,703
2023-03-21	0.355	0.360	0.350	0.350	0.350	6,054
2023-03-20	0.355	0.355	0.355	0.355	0.355	12,000
2023-03-17	0.355	0.355	0.330	0.350	0.350	31,842
2023-03-16	0.350	0.370	0.350	0.360	0.360	22,000

← NewerPage 15 of 21 · 1,252 trading daysOlder →

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.