Devonian Health Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.570	0.570	0.570	0.570	34.200	8
2022-01-04	0.570	0.570	0.550	0.550	33.000	178
2021-12-31	0.570	0.580	0.570	0.580	34.800	137
2021-12-30	0.470	0.470	0.470	0.470	28.200	0
2021-12-29	0.470	0.470	0.470	0.470	28.200	78
2021-12-24	0.470	0.470	0.470	0.470	28.200	0
2021-12-23	0.480	0.480	0.470	0.470	28.200	62
2021-12-22	0.495	0.495	0.495	0.495	29.700	13
2021-12-21	0.500	0.500	0.500	0.500	30.000	0
2021-12-20	0.500	0.500	0.500	0.500	30.000	0
2021-12-17	0.500	0.500	0.500	0.500	30.000	0
2021-12-16	0.550	0.620	0.400	0.500	30.000	1,197
2021-12-15	0.510	0.620	0.510	0.620	37.200	262
2021-12-14	0.580	0.620	0.580	0.620	37.200	920
2021-12-13	0.460	0.590	0.460	0.590	35.400	267
2021-12-10	0.460	0.570	0.460	0.570	34.200	678
2021-12-09	0.370	0.450	0.370	0.450	27.000	1,297
2021-12-08	0.450	0.450	0.360	0.360	21.600	445
2021-12-07	0.470	0.480	0.470	0.480	28.800	330
2021-12-06	0.470	0.470	0.450	0.450	27.000	658
2021-12-03	0.465	0.470	0.465	0.470	28.200	300
2021-12-02	0.450	0.460	0.400	0.460	27.600	250
2021-12-01	0.400	0.400	0.400	0.400	24.000	0
2021-11-30	0.400	0.400	0.400	0.400	24.000	0
2021-11-29	0.400	0.400	0.400	0.400	24.000	0
2021-11-26	0.400	0.400	0.400	0.400	24.000	0
2021-11-25	0.400	0.400	0.400	0.400	24.000	0
2021-11-24	0.460	0.460	0.400	0.400	24.000	17
2021-11-23	0.350	0.370	0.350	0.370	22.200	118
2021-11-22	0.400	0.400	0.400	0.400	24.000	0
2021-11-19	0.400	0.400	0.400	0.400	24.000	0
2021-11-18	0.400	0.400	0.400	0.400	24.000	8
2021-11-17	0.420	0.420	0.410	0.410	24.600	158
2021-11-16	0.420	0.420	0.420	0.420	25.200	98
2021-11-15	0.400	0.465	0.400	0.465	27.900	108
2021-11-12	0.410	0.410	0.410	0.410	24.600	33
2021-11-11	0.405	0.405	0.405	0.405	24.300	0
2021-11-10	0.405	0.405	0.405	0.405	24.300	17
2021-11-09	0.440	0.440	0.440	0.440	26.400	25
2021-11-08	0.440	0.450	0.440	0.440	26.400	230
2021-11-05	0.440	0.440	0.440	0.440	26.400	0
2021-11-04	0.440	0.440	0.440	0.440	26.400	42
2021-11-03	0.410	0.450	0.410	0.450	27.000	42
2021-11-02	0.410	0.410	0.410	0.410	24.600	8
2021-11-01	0.410	0.410	0.410	0.410	24.600	0
2021-10-29	0.410	0.410	0.410	0.410	24.600	50
2021-10-28	0.420	0.420	0.420	0.420	25.200	0
2021-10-27	0.420	0.420	0.420	0.420	25.200	25
2021-10-26	0.450	0.450	0.450	0.450	27.000	0
2021-10-25	0.405	0.450	0.405	0.450	27.000	133

← NewerPage 21 of 21 · 1,250 trading days

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.