VentriPoint Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.390	0.410	0.350	0.410	0.410	174,800
2022-04-05	0.390	0.400	0.390	0.390	0.390	52,300
2022-04-04	0.410	0.410	0.350	0.380	0.380	312,100
2022-04-01	0.380	0.400	0.350	0.380	0.380	381,200
2022-03-31	0.400	0.410	0.390	0.400	0.400	653,000
2022-03-30	0.320	0.410	0.320	0.410	0.410	1,240,300
2022-03-29	0.310	0.310	0.300	0.310	0.310	248,600
2022-03-28	0.310	0.310	0.300	0.310	0.310	61,100
2022-03-25	0.280	0.320	0.280	0.310	0.310	285,500
2022-03-24	0.310	0.310	0.280	0.280	0.280	139,900
2022-03-23	0.320	0.320	0.280	0.280	0.280	246,100
2022-03-22	0.310	0.320	0.310	0.320	0.320	112,300
2022-03-21	0.310	0.310	0.300	0.300	0.300	140,500
2022-03-18	0.280	0.300	0.280	0.290	0.290	460,200
2022-03-17	0.270	0.300	0.270	0.280	0.280	802,000
2022-03-16	0.250	0.280	0.240	0.280	0.280	271,500
2022-03-15	0.250	0.250	0.230	0.250	0.250	282,700
2022-03-14	0.250	0.250	0.240	0.240	0.240	86,400
2022-03-11	0.250	0.250	0.240	0.250	0.250	91,700
2022-03-10	0.260	0.260	0.240	0.250	0.250	99,600
2022-03-09	0.240	0.260	0.240	0.260	0.260	104,000
2022-03-08	0.250	0.250	0.230	0.240	0.240	326,000
2022-03-07	0.260	0.260	0.250	0.260	0.260	209,200
2022-03-04	0.260	0.270	0.260	0.270	0.270	115,800
2022-03-03	0.280	0.280	0.260	0.270	0.270	235,800
2022-03-02	0.250	0.330	0.250	0.280	0.280	623,900
2022-03-01	0.250	0.250	0.240	0.250	0.250	123,500
2022-02-28	0.250	0.250	0.230	0.230	0.230	221,800
2022-02-25	0.260	0.260	0.240	0.240	0.240	62,200
2022-02-24	0.250	0.250	0.220	0.250	0.250	219,300
2022-02-23	0.250	0.260	0.240	0.260	0.260	202,000
2022-02-22	0.230	0.240	0.230	0.240	0.240	124,800
2022-02-18	0.250	0.250	0.230	0.230	0.230	382,100
2022-02-17	0.270	0.270	0.220	0.250	0.250	596,100
2022-02-16	0.280	0.280	0.270	0.270	0.270	187,900
2022-02-15	0.270	0.270	0.250	0.270	0.270	301,200
2022-02-14	0.280	0.280	0.260	0.270	0.270	167,200
2022-02-11	0.290	0.300	0.270	0.280	0.280	658,500
2022-02-10	0.300	0.300	0.290	0.290	0.290	77,800
2022-02-09	0.300	0.310	0.300	0.300	0.300	42,000
2022-02-08	0.300	0.310	0.300	0.310	0.310	21,300
2022-02-07	0.320	0.320	0.280	0.300	0.300	297,900
2022-02-04	0.310	0.320	0.300	0.310	0.310	212,400
2022-02-03	0.300	0.330	0.300	0.310	0.310	281,900
2022-02-02	0.300	0.310	0.300	0.310	0.310	92,700
2022-02-01	0.310	0.320	0.280	0.300	0.300	453,600
2022-01-31	0.300	0.310	0.290	0.300	0.300	175,300
2022-01-28	0.310	0.320	0.310	0.310	0.310	67,000
2022-01-27	0.320	0.330	0.320	0.320	0.320	127,800
2022-01-26	0.320	0.320	0.290	0.310	0.310	58,800
2022-01-25	0.320	0.320	0.310	0.320	0.320	86,400
2022-01-24	0.300	0.310	0.260	0.300	0.300	369,800
2022-01-21	0.310	0.320	0.290	0.320	0.320	191,100
2022-01-20	0.320	0.320	0.310	0.310	0.310	304,400
2022-01-19	0.320	0.320	0.310	0.310	0.310	209,000
2022-01-18	0.340	0.340	0.320	0.330	0.330	163,800
2022-01-17	0.340	0.340	0.330	0.330	0.330	13,900
2022-01-14	0.340	0.340	0.330	0.330	0.330	163,000
2022-01-13	0.350	0.350	0.340	0.340	0.340	50,900
2022-01-12	0.370	0.370	0.350	0.360	0.360	281,600

← NewerPage 20 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.