Devonian Health Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 0.435 | 0.480 | 0.435 | 0.480 | 28.800 | 17 |
| 2022-06-24 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 33 |
| 2022-06-23 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 0 |
| 2022-06-22 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 0 |
| 2022-06-21 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 0 |
| 2022-06-20 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 0 |
| 2022-06-17 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 0 |
| 2022-06-16 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 25 |
| 2022-06-15 | 0.500 | 0.500 | 0.500 | 0.500 | 30.000 | 0 |
| 2022-06-14 | 0.540 | 0.540 | 0.500 | 0.500 | 30.000 | 283 |
| 2022-06-13 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-10 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-09 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-08 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-07 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-06 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 2 |
| 2022-06-03 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-02 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-06-01 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-31 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-30 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 42 |
| 2022-05-27 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-26 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 58 |
| 2022-05-25 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-24 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 83 |
| 2022-05-20 | 0.550 | 0.550 | 0.550 | 0.550 | 33.000 | 22 |
| 2022-05-19 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-18 | 0.550 | 0.600 | 0.550 | 0.600 | 36.000 | 225 |
| 2022-05-17 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-16 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-13 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 0 |
| 2022-05-12 | 0.650 | 0.660 | 0.600 | 0.600 | 36.000 | 258 |
| 2022-05-11 | 0.650 | 0.650 | 0.650 | 0.650 | 39.000 | 107 |
| 2022-05-10 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 17 |
| 2022-05-09 | 0.660 | 0.660 | 0.660 | 0.660 | 39.600 | 0 |
| 2022-05-06 | 0.560 | 0.680 | 0.560 | 0.660 | 39.600 | 910 |
| 2022-05-05 | 0.600 | 0.640 | 0.600 | 0.640 | 38.400 | 225 |
| 2022-05-04 | 0.640 | 0.640 | 0.640 | 0.640 | 38.400 | 2 |
| 2022-05-03 | 0.640 | 0.640 | 0.640 | 0.640 | 38.400 | 8 |
| 2022-05-02 | 0.620 | 0.650 | 0.620 | 0.650 | 39.000 | 207 |
| 2022-04-29 | 0.610 | 0.610 | 0.600 | 0.610 | 36.600 | 752 |
| 2022-04-28 | 0.600 | 0.610 | 0.590 | 0.610 | 36.600 | 617 |
| 2022-04-27 | 0.530 | 0.530 | 0.500 | 0.500 | 30.000 | 400 |
| 2022-04-26 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 133 |
| 2022-04-25 | 0.590 | 0.590 | 0.590 | 0.590 | 35.400 | 0 |
| 2022-04-22 | 0.520 | 0.630 | 0.520 | 0.590 | 35.400 | 2,167 |
| 2022-04-21 | 0.600 | 0.600 | 0.600 | 0.600 | 36.000 | 108 |
| 2022-04-20 | 0.500 | 0.630 | 0.500 | 0.630 | 37.800 | 760 |
| 2022-04-19 | 0.470 | 0.550 | 0.470 | 0.500 | 30.000 | 583 |
| 2022-04-18 | 0.500 | 0.630 | 0.500 | 0.630 | 37.800 | 1,080 |
| 2022-04-14 | 0.425 | 0.500 | 0.390 | 0.500 | 30.000 | 347 |
| 2022-04-13 | 0.450 | 0.450 | 0.450 | 0.450 | 27.000 | 0 |
| 2022-04-12 | 0.450 | 0.450 | 0.450 | 0.450 | 27.000 | 17 |
| 2022-04-11 | 0.425 | 0.500 | 0.425 | 0.500 | 30.000 | 333 |
| 2022-04-08 | 0.445 | 0.445 | 0.445 | 0.445 | 26.700 | 0 |
| 2022-04-07 | 0.445 | 0.445 | 0.445 | 0.445 | 26.700 | 0 |
| 2022-04-06 | 0.445 | 0.445 | 0.445 | 0.445 | 26.700 | 0 |
| 2022-04-05 | 0.445 | 0.445 | 0.445 | 0.445 | 26.700 | 25 |
| 2022-04-04 | 0.420 | 0.420 | 0.420 | 0.420 | 25.200 | 0 |
| 2022-04-01 | 0.420 | 0.420 | 0.420 | 0.420 | 25.200 | 0 |
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.