Evome Medical Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.355	0.355	0.320	0.330	0.330	80,756
2023-03-14	0.380	0.380	0.360	0.370	0.370	54,000
2023-03-13	0.400	0.400	0.350	0.380	0.380	149,669
2023-03-10	0.410	0.415	0.400	0.400	0.400	57,504
2023-03-09	0.410	0.410	0.410	0.410	0.410	11,600
2023-03-08	0.420	0.420	0.405	0.405	0.405	120,323
2023-03-07	0.415	0.420	0.410	0.415	0.415	11,800
2023-03-06	0.430	0.430	0.420	0.420	0.420	39,518
2023-03-03	0.420	0.430	0.420	0.425	0.425	6,600
2023-03-02	0.430	0.430	0.425	0.425	0.425	10,702
2023-03-01	0.425	0.430	0.420	0.425	0.425	61,250
2023-02-28	0.435	0.440	0.425	0.425	0.425	93,495
2023-02-27	0.460	0.460	0.440	0.440	0.440	62,209
2023-02-24	0.470	0.470	0.460	0.470	0.470	21,500
2023-02-23	0.465	0.465	0.450	0.450	0.450	94,015
2023-02-22	0.480	0.480	0.480	0.480	0.480	2,000
2023-02-21	0.485	0.485	0.445	0.445	0.445	8,556
2023-02-17	0.485	0.485	0.480	0.485	0.485	17,135
2023-02-16	0.475	0.500	0.475	0.495	0.495	127,368
2023-02-15	0.470	0.475	0.470	0.470	0.470	48,300
2023-02-14	0.455	0.460	0.440	0.460	0.460	17,044
2023-02-13	0.465	0.465	0.430	0.450	0.450	167,258
2023-02-10	0.455	0.470	0.455	0.465	0.465	91,500
2023-02-09	0.420	0.450	0.410	0.440	0.440	109,256
2023-02-08	0.420	0.420	0.415	0.420	0.420	68,000
2023-02-07	0.430	0.430	0.415	0.420	0.420	75,000
2023-02-06	0.435	0.435	0.435	0.435	0.435	2,000
2023-02-03	0.450	0.450	0.440	0.440	0.440	49,000
2023-02-02	0.440	0.450	0.420	0.445	0.445	26,600
2023-02-01	0.445	0.445	0.445	0.445	0.445	10,000
2023-01-31	0.435	0.445	0.430	0.440	0.440	31,100
2023-01-30	0.445	0.450	0.440	0.440	0.440	18,001
2023-01-27	0.440	0.450	0.440	0.450	0.450	8,700
2023-01-26	0.455	0.455	0.440	0.445	0.445	110,505
2023-01-25	0.455	0.455	0.410	0.435	0.435	157,250
2023-01-24	0.480	0.480	0.450	0.465	0.465	124,250
2023-01-23	0.490	0.490	0.470	0.475	0.475	40,351
2023-01-20	0.490	0.490	0.490	0.490	0.490	3,500
2023-01-19	0.500	0.510	0.460	0.470	0.470	247,700
2023-01-18	0.480	0.490	0.475	0.485	0.485	46,058
2023-01-17	0.500	0.500	0.460	0.480	0.480	239,502
2023-01-16	0.475	0.495	0.465	0.495	0.495	294,954
2023-01-13	0.485	0.490	0.465	0.465	0.465	98,391
2023-01-12	0.465	0.470	0.460	0.465	0.465	36,677
2023-01-11	0.435	0.470	0.435	0.470	0.470	226,439
2023-01-10	0.440	0.440	0.430	0.430	0.430	13,357
2023-01-09	0.435	0.440	0.435	0.440	0.440	14,732
2023-01-06	0.440	0.445	0.440	0.445	0.445	59,000
2023-01-05	0.445	0.445	0.430	0.430	0.430	28,799
2023-01-04	0.445	0.450	0.445	0.445	0.445	77,600
2023-01-03	0.460	0.460	0.445	0.445	0.445	28,513
2022-12-30	0.450	0.450	0.445	0.450	0.450	51,573
2022-12-29	0.455	0.460	0.450	0.450	0.450	80,200
2022-12-28	0.450	0.450	0.440	0.450	0.450	56,729
2022-12-23	0.440	0.460	0.440	0.445	0.445	31,325
2022-12-22	0.450	0.450	0.440	0.450	0.450	38,200
2022-12-21	0.455	0.460	0.445	0.450	0.450	134,214
2022-12-20	0.460	0.460	0.450	0.450	0.450	31,350
2022-12-19	0.460	0.470	0.455	0.460	0.460	73,016
2022-12-16	0.480	0.480	0.460	0.460	0.460	92,067

← NewerPage 16 of 21 · 1,251 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.