VentriPoint Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.260	0.260	0.260	0.260	0.260	7,700
2022-06-30	0.260	0.270	0.250	0.260	0.260	27,000
2022-06-29	0.260	0.270	0.260	0.260	0.260	79,100
2022-06-28	0.270	0.270	0.250	0.250	0.250	69,300
2022-06-27	0.270	0.270	0.270	0.270	0.270	43,300
2022-06-24	0.270	0.280	0.270	0.270	0.270	70,800
2022-06-23	0.260	0.280	0.240	0.260	0.260	706,800
2022-06-22	0.250	0.270	0.250	0.270	0.270	109,200
2022-06-21	0.260	0.260	0.250	0.260	0.260	124,900
2022-06-20	0.270	0.270	0.250	0.260	0.260	34,000
2022-06-17	0.270	0.270	0.260	0.270	0.270	127,600
2022-06-16	0.260	0.270	0.250	0.270	0.270	192,900
2022-06-15	0.280	0.280	0.260	0.270	0.270	275,500
2022-06-14	0.310	0.310	0.270	0.280	0.280	481,600
2022-06-13	0.340	0.340	0.310	0.310	0.310	64,300
2022-06-10	0.330	0.350	0.320	0.340	0.340	333,400
2022-06-09	0.310	0.350	0.300	0.320	0.320	689,100
2022-06-08	0.280	0.310	0.280	0.300	0.300	271,300
2022-06-07	0.300	0.300	0.280	0.290	0.290	18,900
2022-06-06	0.280	0.310	0.280	0.290	0.290	132,300
2022-06-03	0.280	0.280	0.280	0.280	0.280	97,600
2022-06-02	0.270	0.280	0.270	0.280	0.280	56,300
2022-06-01	0.280	0.280	0.280	0.280	0.280	8,300
2022-05-31	0.280	0.280	0.270	0.270	0.270	67,700
2022-05-30	0.280	0.280	0.270	0.280	0.280	110,000
2022-05-27	0.290	0.290	0.280	0.280	0.280	34,600
2022-05-26	0.290	0.300	0.280	0.300	0.300	32,700
2022-05-25	0.270	0.300	0.270	0.280	0.280	160,500
2022-05-24	0.270	0.270	0.260	0.270	0.270	40,800
2022-05-20	0.280	0.280	0.270	0.270	0.270	166,900
2022-05-19	0.280	0.280	0.270	0.270	0.270	95,600
2022-05-18	0.300	0.300	0.280	0.280	0.280	107,000
2022-05-17	0.280	0.300	0.280	0.300	0.300	35,700
2022-05-16	0.280	0.280	0.270	0.280	0.280	219,900
2022-05-13	0.270	0.300	0.270	0.280	0.280	125,900
2022-05-12	0.270	0.270	0.260	0.270	0.270	272,100
2022-05-11	0.280	0.280	0.270	0.270	0.270	53,900
2022-05-10	0.280	0.290	0.260	0.260	0.260	136,300
2022-05-09	0.290	0.300	0.280	0.280	0.280	54,100
2022-05-06	0.290	0.310	0.280	0.310	0.310	97,600
2022-05-05	0.300	0.310	0.300	0.300	0.300	97,500
2022-05-04	0.320	0.320	0.310	0.320	0.320	58,100
2022-05-03	0.300	0.320	0.290	0.320	0.320	77,900
2022-05-02	0.310	0.310	0.280	0.290	0.290	146,000
2022-04-29	0.320	0.320	0.300	0.300	0.300	165,800
2022-04-28	0.300	0.320	0.290	0.320	0.320	87,900
2022-04-27	0.310	0.320	0.300	0.300	0.300	158,000
2022-04-26	0.370	0.370	0.290	0.310	0.310	1,111,700
2022-04-25	0.370	0.370	0.340	0.340	0.340	185,600
2022-04-22	0.360	0.370	0.340	0.370	0.370	201,500
2022-04-21	0.380	0.380	0.360	0.360	0.360	131,100
2022-04-20	0.390	0.390	0.370	0.370	0.370	96,700
2022-04-19	0.380	0.390	0.380	0.390	0.390	81,700
2022-04-18	0.390	0.390	0.370	0.370	0.370	128,700
2022-04-14	0.390	0.390	0.380	0.380	0.380	22,000
2022-04-13	0.400	0.400	0.380	0.380	0.380	74,700
2022-04-12	0.390	0.400	0.370	0.400	0.400	160,300
2022-04-11	0.400	0.400	0.380	0.390	0.390	143,800
2022-04-08	0.380	0.400	0.380	0.400	0.400	71,300
2022-04-07	0.400	0.410	0.400	0.400	0.400	312,200

← NewerPage 19 of 22 · 1,261 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.