Devonian Health Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2026-10-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-10-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,500 |
| 2026-10-13 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 10,200 |
| 2026-10-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 11,200 |
| 2026-10-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 6,900 |
| 2026-10-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-10-06 | 7.010 | 7.010 | 6.700 | 6.700 | 6.700 | 5,500 |
| 2026-10-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 13,100 |
| 2026-10-02 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 7,600 |
| 2026-10-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,200 |
| 2026-09-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-22 | 8.250 | 8.950 | 8.250 | 8.950 | 8.950 | 7,600 |
| 2026-09-21 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-09-18 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-09-17 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-09-16 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2026-09-15 | 8.010 | 9.000 | 8.010 | 8.625 | 8.625 | 7,200 |
| 2026-09-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2026-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 300 |
| 2026-09-09 | 9.000 | 9.000 | 8.010 | 8.010 | 8.010 | 700 |
| 2026-09-08 | 8.010 | 8.010 | 7.990 | 7.990 | 7.990 | 1,800 |
| 2026-09-04 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-09-03 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-09-02 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 800 |
| 2026-09-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 800 |
| 2026-08-31 | 9.750 | 10.150 | 9.100 | 9.100 | 9.100 | 6,800 |
| 2026-08-28 | 9.010 | 10.000 | 9.000 | 9.750 | 9.750 | 6,100 |
| 2026-08-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,000 |
| 2026-08-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-08-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 3,600 |
| 2026-08-24 | 11.490 | 11.500 | 11.000 | 11.350 | 11.350 | 10,000 |
| 2026-08-21 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 3,300 |
| 2026-08-20 | 10.150 | 12.000 | 10.150 | 12.000 | 12.000 | 7,500 |
| 2026-08-19 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 2,100 |
| 2026-08-18 | 8.500 | 10.150 | 8.500 | 10.100 | 10.100 | 3,700 |
| 2026-08-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-08-14 | 7.740 | 7.950 | 7.450 | 7.950 | 7.950 | 700 |
| 2026-08-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 300 |
| 2026-08-11 | 8.600 | 8.600 | 7.750 | 7.750 | 7.750 | 200 |
| 2026-08-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2026-08-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-05 | 8.520 | 8.800 | 8.000 | 8.500 | 8.500 | 1,100 |
| 2026-08-04 | 9.960 | 9.960 | 8.000 | 8.000 | 8.000 | 1,700 |
| 2026-07-31 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 0 |
| 2026-07-30 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 300 |
| 2026-07-29 | 9.270 | 9.270 | 9.250 | 9.250 | 9.250 | 400 |
| 2026-07-28 | 8.490 | 8.510 | 8.490 | 8.500 | 8.500 | 4,400 |
| 2026-07-27 | 8.490 | 8.500 | 8.490 | 8.500 | 8.500 | 3,700 |
| 2026-07-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-07-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,900 |
Page 1 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.