VentriPoint Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.370	0.380	0.360	0.380	0.380	251,000
2022-01-10	0.380	0.380	0.350	0.350	0.350	60,500
2022-01-07	0.360	0.360	0.340	0.360	0.360	81,000
2022-01-06	0.360	0.380	0.350	0.360	0.360	142,900
2022-01-05	0.370	0.390	0.360	0.370	0.370	158,600
2022-01-04	0.350	0.380	0.350	0.370	0.370	382,000
2021-12-31	0.330	0.350	0.330	0.350	0.350	21,100
2021-12-30	0.340	0.340	0.330	0.330	0.330	81,800
2021-12-29	0.340	0.340	0.330	0.340	0.340	91,400
2021-12-24	0.340	0.350	0.340	0.350	0.350	30,300
2021-12-23	0.350	0.350	0.330	0.340	0.340	110,100
2021-12-22	0.340	0.350	0.340	0.350	0.350	199,000
2021-12-21	0.320	0.350	0.320	0.350	0.350	328,900
2021-12-20	0.320	0.320	0.300	0.310	0.310	98,100
2021-12-17	0.320	0.320	0.310	0.320	0.320	55,300
2021-12-16	0.320	0.320	0.310	0.310	0.310	333,100
2021-12-15	0.330	0.330	0.300	0.310	0.310	436,600
2021-12-14	0.320	0.370	0.320	0.330	0.330	698,100
2021-12-13	0.310	0.330	0.280	0.330	0.330	1,340,800
2021-12-10	0.330	0.330	0.300	0.300	0.300	628,800
2021-12-09	0.330	0.340	0.310	0.310	0.310	1,184,900
2021-12-08	0.350	0.350	0.330	0.340	0.340	211,900
2021-12-07	0.380	0.380	0.340	0.340	0.340	352,900
2021-12-06	0.360	0.380	0.330	0.330	0.330	959,600
2021-12-03	0.380	0.400	0.360	0.360	0.360	860,800
2021-12-02	0.330	0.380	0.330	0.360	0.360	963,300
2021-12-01	0.360	0.370	0.330	0.340	0.340	400,600
2021-11-30	0.350	0.360	0.340	0.360	0.360	519,700
2021-11-29	0.400	0.400	0.360	0.360	0.360	451,800
2021-11-26	0.380	0.380	0.360	0.360	0.360	524,700
2021-11-25	0.390	0.390	0.370	0.380	0.380	120,000
2021-11-24	0.380	0.410	0.380	0.390	0.390	445,900
2021-11-23	0.370	0.390	0.370	0.390	0.390	231,400
2021-11-22	0.400	0.400	0.370	0.380	0.380	337,300
2021-11-19	0.400	0.400	0.380	0.390	0.390	382,900
2021-11-18	0.400	0.400	0.380	0.390	0.390	344,100
2021-11-17	0.390	0.400	0.390	0.400	0.400	188,600
2021-11-16	0.400	0.410	0.380	0.390	0.390	554,600
2021-11-15	0.430	0.430	0.400	0.410	0.410	333,700
2021-11-12	0.420	0.420	0.410	0.420	0.420	198,200
2021-11-11	0.420	0.420	0.420	0.420	0.420	121,100
2021-11-10	0.430	0.440	0.420	0.420	0.420	161,900
2021-11-09	0.430	0.450	0.410	0.450	0.450	295,800
2021-11-08	0.420	0.440	0.400	0.430	0.430	752,000
2021-11-05	0.450	0.460	0.430	0.440	0.440	591,500
2021-11-04	0.480	0.480	0.440	0.450	0.450	912,200
2021-11-03	0.500	0.500	0.470	0.480	0.480	312,000
2021-11-02	0.480	0.500	0.480	0.480	0.480	184,100
2021-11-01	0.500	0.510	0.480	0.480	0.480	245,200
2021-10-29	0.520	0.520	0.500	0.500	0.500	126,500
2021-10-28	0.530	0.540	0.500	0.500	0.500	381,600
2021-10-27	0.510	0.520	0.500	0.520	0.520	277,200
2021-10-26	0.500	0.510	0.500	0.510	0.510	190,000
2021-10-25	0.500	0.500	0.490	0.500	0.500	147,300
2021-10-22	0.510	0.510	0.480	0.480	0.480	311,200
2021-10-21	0.520	0.530	0.480	0.490	0.490	533,500
2021-10-20	0.470	0.530	0.470	0.530	0.530	1,356,600
2021-10-19	0.470	0.470	0.440	0.470	0.470	509,600
2021-10-18	0.470	0.470	0.450	0.470	0.470	583,700
2021-10-15	0.510	0.510	0.450	0.470	0.470	1,288,800

← NewerPage 21 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.