Viemed Healthcare, Inc. - Common Shares (VMD)

Historical Prices For Viemed Healthcare, Inc. - Common Shares (VMD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.82	6.88	6.78	6.83	149,231	6.83
10/22/2025	6.77	6.87	6.75	6.83	88,149	6.83
10/21/2025	6.83	6.87	6.74	6.83	108,570	6.83
10/20/2025	6.74	6.86	6.70	6.85	101,489	6.85
10/17/2025	6.80	6.91	6.66	6.66	119,806	6.66
10/16/2025	6.92	7.06	6.85	6.85	239,720	6.85
10/15/2025	6.91	7.00	6.84	6.89	145,800	6.89
10/14/2025	6.81	6.95	6.81	6.89	166,531	6.89
10/13/2025	6.87	7.02	6.72	6.88	246,800	6.88
10/10/2025	6.85	6.88	6.69	6.82	259,084	6.82
10/09/2025	6.83	6.94	6.82	6.87	164,678	6.87
10/08/2025	6.90	6.95	6.86	6.87	110,616	6.87
10/07/2025	6.85	6.92	6.79	6.87	282,654	6.87
10/06/2025	6.94	6.97	6.84	6.87	138,390	6.87
10/03/2025	6.87	7.04	6.87	6.93	158,663	6.93
10/02/2025	6.92	6.95	6.71	6.86	194,873	6.86
10/01/2025	6.76	6.95	6.72	6.93	230,897	6.93
9/30/2025	6.61	6.81	6.57	6.79	156,175	6.79
9/29/2025	6.76	6.80	6.61	6.62	173,974	6.62
9/26/2025	6.66	6.71	6.57	6.71	134,708	6.71
9/25/2025	6.74	6.75	6.56	6.68	127,832	6.68
9/24/2025	6.79	6.86	6.69	6.78	113,013	6.78
9/23/2025	6.97	7.02	6.74	6.75	130,930	6.75
9/22/2025	6.72	6.96	6.70	6.93	237,156	6.93
9/19/2025	6.79	6.83	6.69	6.73	290,472	6.73
9/18/2025	6.53	6.81	6.51	6.79	210,764	6.79
9/17/2025	6.69	6.76	6.51	6.52	157,428	6.52
9/16/2025	6.73	6.76	6.62	6.69	132,443	6.69
9/15/2025	6.81	6.84	6.75	6.76	147,858	6.76
9/12/2025	6.92	6.94	6.77	6.78	315,330	6.78
9/11/2025	6.60	6.93	6.60	6.92	224,621	6.92
9/10/2025	6.70	6.79	6.54	6.60	191,326	6.60
9/09/2025	6.85	6.85	6.70	6.71	128,458	6.71
9/08/2025	6.88	6.99	6.83	6.87	198,653	6.87
9/05/2025	6.89	6.94	6.79	6.88	181,084	6.88
9/04/2025	6.82	6.84	6.69	6.82	212,343	6.82
9/03/2025	6.83	6.98	6.79	6.80	243,684	6.80
9/02/2025	7.33	7.34	6.81	6.81	168,159	6.81
8/29/2025	7.27	7.46	7.27	7.37	390,830	7.37
8/28/2025	7.19	7.29	7.11	7.23	269,267	7.23
8/27/2025	7.01	7.26	7.01	7.18	237,121	7.18
8/26/2025	7.09	7.17	7.02	7.05	172,833	7.05
8/25/2025	7.31	7.31	7.08	7.09	208,464	7.09
8/22/2025	7.10	7.36	7.08	7.31	353,181	7.31
8/21/2025	6.86	7.13	6.86	7.05	286,206	7.05
8/20/2025	6.96	7.00	6.82	6.86	152,563	6.86
8/19/2025	6.94	6.99	6.85	6.95	162,485	6.95
8/18/2025	6.88	7.04	6.87	6.92	271,365	6.92
8/15/2025	7.05	7.05	6.71	6.89	313,774	6.89
8/14/2025	7.33	7.33	6.78	6.89	306,841	6.89
8/13/2025	7.48	7.50	7.26	7.33	307,062	7.33
8/12/2025	7.34	7.46	7.23	7.44	355,729	7.44
8/11/2025	7.18	7.43	7.16	7.29	425,799	7.29
8/08/2025	6.96	7.16	6.96	7.10	738,722	7.10
8/07/2025	6.76	7.13	6.66	6.96	486,325	6.96
8/06/2025	6.33	6.50	6.30	6.46	444,231	6.46
8/05/2025	6.07	6.33	6.07	6.32	411,869	6.32
8/04/2025	5.97	6.10	5.96	6.07	319,074	6.07
8/01/2025	6.06	6.07	5.93	5.93	296,959	5.93
7/31/2025	6.13	6.21	6.07	6.09	278,855	6.09
7/30/2025	6.27	6.41	6.17	6.18	304,049	6.18
7/29/2025	6.28	6.33	6.20	6.26	257,769	6.26
7/28/2025	6.15	6.25	6.09	6.23	349,065	6.23
7/25/2025	6.29	6.33	6.10	6.12	512,946	6.12