VentriPoint Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.280	0.280	0.270	0.270	0.270	10,900
2024-03-04	0.280	0.290	0.280	0.280	0.280	28,400
2024-03-01	0.280	0.290	0.240	0.290	0.290	72,600
2024-02-29	0.290	0.300	0.270	0.280	0.280	85,100
2024-02-28	0.280	0.300	0.280	0.300	0.300	61,000
2024-02-27	0.280	0.280	0.280	0.280	0.280	40,300
2024-02-26	0.290	0.290	0.280	0.280	0.280	5,400
2024-02-23	0.290	0.310	0.280	0.280	0.280	107,800
2024-02-22	0.300	0.300	0.280	0.280	0.280	73,000
2024-02-21	0.290	0.300	0.280	0.300	0.300	29,200
2024-02-20	0.300	0.310	0.280	0.290	0.290	40,500
2024-02-16	0.300	0.320	0.300	0.310	0.310	34,600
2024-02-15	0.320	0.320	0.310	0.320	0.320	34,400
2024-02-14	0.310	0.320	0.280	0.310	0.310	139,300
2024-02-13	0.300	0.310	0.290	0.310	0.310	178,600
2024-02-12	0.280	0.310	0.280	0.300	0.300	164,800
2024-02-09	0.230	0.280	0.230	0.280	0.280	254,500
2024-02-08	0.240	0.240	0.230	0.230	0.230	30,900
2024-02-07	0.250	0.250	0.230	0.240	0.240	115,800
2024-02-06	0.240	0.250	0.240	0.250	0.250	109,400
2024-02-05	0.260	0.260	0.230	0.240	0.240	230,000
2024-02-02	0.270	0.270	0.260	0.260	0.260	24,200
2024-02-01	0.270	0.270	0.260	0.260	0.260	99,000
2024-01-31	0.280	0.280	0.250	0.260	0.260	265,500
2024-01-30	0.270	0.280	0.250	0.270	0.270	95,500
2024-01-29	0.270	0.270	0.250	0.250	0.250	175,800
2024-01-26	0.310	0.310	0.270	0.270	0.270	304,100
2024-01-25	0.310	0.310	0.280	0.280	0.280	114,000
2024-01-24	0.310	0.310	0.300	0.300	0.300	58,700
2024-01-23	0.320	0.320	0.310	0.310	0.310	196,200
2024-01-22	0.320	0.320	0.310	0.320	0.320	95,800
2024-01-19	0.300	0.320	0.300	0.300	0.300	252,200
2024-01-18	0.300	0.300	0.280	0.280	0.280	23,500
2024-01-17	0.300	0.310	0.300	0.300	0.300	55,200
2024-01-16	0.330	0.330	0.300	0.300	0.300	147,900
2024-01-15	0.320	0.340	0.320	0.330	0.330	123,000
2024-01-12	0.320	0.320	0.310	0.320	0.320	64,500
2024-01-11	0.330	0.330	0.310	0.320	0.320	55,000
2024-01-10	0.360	0.360	0.320	0.320	0.320	186,800
2024-01-09	0.350	0.360	0.340	0.340	0.340	159,600
2024-01-08	0.320	0.360	0.320	0.340	0.340	470,100
2024-01-05	0.310	0.320	0.300	0.320	0.320	151,800
2024-01-04	0.320	0.320	0.300	0.300	0.300	106,000
2024-01-03	0.310	0.310	0.280	0.300	0.300	114,500
2024-01-02	0.310	0.320	0.300	0.310	0.310	129,000
2023-12-29	0.300	0.310	0.300	0.300	0.300	141,800
2023-12-28	0.300	0.310	0.300	0.310	0.310	46,000
2023-12-27	0.280	0.320	0.280	0.310	0.310	141,100
2023-12-22	0.300	0.300	0.290	0.290	0.290	27,600
2023-12-21	0.310	0.310	0.280	0.280	0.280	160,300
2023-12-20	0.290	0.320	0.280	0.310	0.310	260,500
2023-12-19	0.270	0.290	0.270	0.280	0.280	134,200
2023-12-18	0.280	0.280	0.280	0.280	0.280	37,400
2023-12-15	0.280	0.280	0.280	0.280	0.280	110,000
2023-12-14	0.280	0.290	0.280	0.280	0.280	135,700
2023-12-13	0.280	0.280	0.280	0.280	0.280	45,100
2023-12-12	0.280	0.290	0.270	0.270	0.270	558,300
2023-12-11	0.260	0.260	0.250	0.260	0.260	93,700
2023-12-08	0.260	0.260	0.250	0.260	0.260	237,100
2023-12-07	0.260	0.260	0.250	0.250	0.250	27,500

← NewerPage 12 of 21 · 1,255 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.