VentriPoint Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.270	0.270	0.270	0.270	0.270	30,900
2022-12-20	0.280	0.280	0.260	0.280	0.280	323,900
2022-12-19	0.300	0.300	0.280	0.280	0.280	132,700
2022-12-16	0.320	0.320	0.290	0.300	0.300	121,700
2022-12-15	0.300	0.310	0.290	0.300	0.300	181,300
2022-12-14	0.280	0.310	0.270	0.300	0.300	169,200
2022-12-13	0.280	0.280	0.270	0.280	0.280	145,500
2022-12-12	0.280	0.280	0.270	0.280	0.280	46,300
2022-12-09	0.280	0.280	0.270	0.280	0.280	101,200
2022-12-08	0.290	0.300	0.270	0.280	0.280	523,200
2022-12-07	0.260	0.280	0.250	0.280	0.280	293,600
2022-12-06	0.280	0.280	0.260	0.260	0.260	214,100
2022-12-05	0.270	0.280	0.270	0.280	0.280	23,200
2022-12-02	0.270	0.280	0.260	0.270	0.270	153,700
2022-12-01	0.260	0.280	0.260	0.270	0.270	89,400
2022-11-30	0.260	0.260	0.250	0.250	0.250	56,700
2022-11-29	0.260	0.260	0.240	0.250	0.250	392,500
2022-11-28	0.260	0.260	0.260	0.260	0.260	26,500
2022-11-25	0.270	0.270	0.250	0.260	0.260	210,700
2022-11-24	0.270	0.270	0.270	0.270	0.270	0
2022-11-23	0.270	0.270	0.270	0.270	0.270	4,200
2022-11-22	0.270	0.270	0.260	0.270	0.270	87,600
2022-11-21	0.280	0.280	0.270	0.270	0.270	69,700
2022-11-18	0.280	0.280	0.280	0.280	0.280	25,200
2022-11-17	0.280	0.300	0.260	0.270	0.270	839,300
2022-11-16	0.280	0.280	0.270	0.270	0.270	80,900
2022-11-15	0.280	0.280	0.280	0.280	0.280	55,900
2022-11-14	0.290	0.290	0.280	0.280	0.280	238,600
2022-11-11	0.270	0.290	0.270	0.290	0.290	97,700
2022-11-10	0.270	0.290	0.270	0.280	0.280	79,700
2022-11-09	0.280	0.280	0.270	0.280	0.280	68,000
2022-11-08	0.280	0.290	0.280	0.280	0.280	97,800
2022-11-07	0.300	0.300	0.270	0.270	0.270	85,200
2022-11-04	0.310	0.310	0.300	0.300	0.300	153,300
2022-11-03	0.310	0.310	0.280	0.300	0.300	91,100
2022-11-02	0.310	0.320	0.280	0.280	0.280	283,800
2022-11-01	0.270	0.310	0.250	0.310	0.310	585,100
2022-10-31	0.310	0.310	0.300	0.310	0.310	51,700
2022-10-28	0.330	0.330	0.300	0.320	0.320	266,400
2022-10-27	0.340	0.340	0.310	0.320	0.320	470,700
2022-10-26	0.340	0.340	0.330	0.330	0.330	132,700
2022-10-25	0.330	0.350	0.330	0.340	0.340	369,500
2022-10-24	0.340	0.350	0.330	0.330	0.330	323,100
2022-10-21	0.340	0.350	0.320	0.350	0.350	342,600
2022-10-20	0.300	0.330	0.300	0.330	0.330	598,200
2022-10-19	0.300	0.300	0.280	0.300	0.300	203,300
2022-10-18	0.280	0.310	0.280	0.300	0.300	318,100
2022-10-17	0.260	0.270	0.260	0.270	0.270	44,700
2022-10-14	0.280	0.280	0.270	0.270	0.270	24,700
2022-10-13	0.270	0.280	0.270	0.270	0.270	52,900
2022-10-12	0.270	0.290	0.270	0.270	0.270	33,800
2022-10-11	0.280	0.280	0.260	0.280	0.280	68,300
2022-10-07	0.280	0.280	0.260	0.270	0.270	71,800
2022-10-06	0.280	0.280	0.270	0.270	0.270	9,600
2022-10-05	0.280	0.280	0.270	0.270	0.270	82,100
2022-10-04	0.270	0.280	0.260	0.280	0.280	87,800
2022-10-03	0.290	0.290	0.270	0.270	0.270	16,900
2022-09-30	0.280	0.280	0.270	0.280	0.280	52,900
2022-09-29	0.280	0.290	0.270	0.280	0.280	83,900
2022-09-28	0.280	0.280	0.270	0.280	0.280	237,000

← NewerPage 17 of 21 · 1,260 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.