Toronto - Free Realtime Quote CAD

Healwell AI Inc. (AIDX.TO)

Compare
1.7800
+0.0400
+(2.30%)
As of 11:15:19 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.78001.80501.74001.78001.7800155,103
Jan 14, 20251.70001.81001.70001.74001.7400284,900
Jan 13, 20251.72001.73001.65001.69001.6900331,800
Jan 10, 20251.80001.80001.69001.73001.7300522,000
Jan 9, 20251.79001.83001.76001.80001.8000369,400
Jan 8, 20251.92001.93001.71001.82001.82001,271,000
Jan 7, 20252.00002.01001.93001.95001.9500583,700
Jan 6, 20252.03002.05001.93002.05002.0500624,700
Jan 3, 20252.05002.05001.98002.00002.0000861,600
Jan 2, 20252.15002.15002.05002.07002.0700334,900
Dec 31, 20242.03002.11002.02002.11002.1100373,800
Dec 30, 20242.16002.17002.03002.03002.0300547,000
Dec 27, 20242.06002.20002.06002.20002.2000898,500
Dec 24, 20242.07002.12002.05002.07002.0700178,700
Dec 23, 20242.02002.13002.02002.10002.1000887,700
Dec 20, 20242.02002.06001.95002.00002.0000902,200
Dec 19, 20242.08002.16002.00002.06002.0600669,700
Dec 18, 20242.18002.30002.06002.10002.10001,492,000
Dec 17, 20242.23002.23002.07002.19002.19001,008,000
Dec 16, 20242.09002.20002.00002.18002.18001,989,300
Dec 13, 20242.10002.36002.09002.32002.32002,857,300
Dec 12, 20242.05002.12001.98002.06002.06001,273,500
Dec 11, 20241.93002.04001.87002.00002.0000895,300
Dec 10, 20241.85001.94501.85001.90001.9000518,600
Dec 9, 20241.87001.87001.74001.85001.8500889,400
Dec 6, 20241.80001.89001.77001.87001.8700682,900
Dec 5, 20241.69001.81501.68001.75001.75001,018,000
Dec 4, 20241.72001.76001.61501.68001.6800620,800
Dec 3, 20241.60001.75001.58001.72001.7200967,700
Dec 2, 20241.67001.67001.58001.59001.5900252,100
Nov 29, 20241.65001.70001.61001.64001.6400303,200
Nov 28, 20241.57001.70001.56001.66001.6600399,800
Nov 27, 20241.59001.61001.56001.57001.5700305,600
Nov 26, 20241.57001.63001.55001.59001.5900326,700
Nov 25, 20241.55001.60001.51001.60001.6000188,900
Nov 22, 20241.57001.57001.50001.56001.5600218,400
Nov 21, 20241.54001.60001.50001.55001.5500405,500
Nov 20, 20241.44001.54001.41001.51001.5100585,500
Nov 19, 20241.48001.48001.38001.40001.4000653,100
Nov 18, 20241.60001.60001.52001.53001.5300378,000
Nov 15, 20241.61001.67001.53001.60001.6000637,300
Nov 14, 20241.62001.69001.58001.68001.6800594,300
Nov 13, 20241.75001.76001.60001.62001.62001,031,400
Nov 12, 20241.80002.00001.72001.81001.81002,723,400
Nov 11, 20241.88001.91001.64501.77001.77002,434,300
Nov 8, 20241.59001.73001.57001.70001.70001,892,200
Nov 7, 20241.35001.54001.33001.51001.5100922,200
Nov 6, 20241.39001.39001.32001.32001.3200595,300
Nov 5, 20241.30001.42001.29001.34001.3400758,700
Nov 4, 20241.35001.35001.26001.29001.2900300,400
Nov 1, 20241.27001.37001.25001.34001.3400358,000
Oct 31, 20241.28001.31001.23501.27001.2700359,200
Oct 30, 20241.27001.30001.18001.27001.2700798,800
Oct 29, 20241.14001.23001.13001.23001.2300495,000
Oct 28, 20241.09001.14001.09001.10001.1000318,200
Oct 25, 20241.21001.21001.15001.16001.1600264,700
Oct 24, 20241.22001.22501.19501.21001.2100238,900
Oct 23, 20241.26001.27001.19501.24001.2400227,300
Oct 22, 20241.28001.29001.25501.27001.2700165,800
Oct 21, 20241.32001.33001.26001.29001.2900264,500
Oct 18, 20241.35001.35001.30501.34001.3400282,600
Oct 17, 20241.35001.35001.28001.33001.3300464,400
Oct 16, 20241.37001.37001.32001.36001.3600280,800
Oct 15, 20241.35001.40001.24001.40001.4000628,200
Oct 11, 20241.38001.39501.36001.36001.3600130,400
Oct 10, 20241.42001.42001.37001.41001.4100174,000
Oct 9, 20241.40001.41001.36001.40001.4000254,000
Oct 8, 20241.40001.41001.35501.40001.4000471,500
Oct 7, 20241.40001.43501.37501.39001.3900234,000
Oct 4, 20241.42001.43001.38001.43001.4300126,200
Oct 3, 20241.41001.44001.39001.40001.4000245,100
Oct 2, 20241.50001.50001.38501.41001.4100398,700
Oct 1, 20241.50001.51501.44501.50001.5000340,600
Sep 30, 20241.55001.55001.44001.46001.4600522,600
Sep 27, 20241.43001.60001.36001.50001.5000849,300
Sep 26, 20241.40001.43001.31001.40001.4000304,800
Sep 25, 20241.33001.39001.31001.35001.3500365,500
Sep 24, 20241.30001.33001.25001.33001.3300571,500
Sep 23, 20241.42001.42001.24001.25001.2500725,300
Sep 20, 20241.46001.48001.38001.43001.4300507,900
Sep 19, 20241.48001.50001.42501.46001.4600336,800
Sep 18, 20241.47001.50001.44001.45001.4500373,600
Sep 17, 20241.45001.49501.41501.45001.4500316,300
Sep 16, 20241.43001.45001.41001.43001.4300340,500
Sep 13, 20241.45001.45001.37501.40001.4000341,500
Sep 12, 20241.45001.50001.38501.43001.4300277,100
Sep 11, 20241.40001.50001.37501.45001.4500508,800
Sep 10, 20241.52001.56501.47001.51001.5100291,300
Sep 9, 20241.60001.60001.50001.55001.5500204,500
Sep 6, 20241.56001.62001.48001.58001.5800497,400
Sep 5, 20241.63001.67001.59501.61001.6100251,700
Sep 4, 20241.69001.70001.61001.62001.6200249,400
Sep 3, 20241.81001.87001.69001.70001.7000341,200
Aug 30, 20241.86001.90001.84001.84001.840080,000
Aug 29, 20241.84001.89001.81501.85001.8500338,000
Aug 28, 20241.85001.88001.79501.85001.8500331,000
Aug 27, 20241.93001.98001.83001.84001.8400555,700
Aug 26, 20242.03002.15001.91001.91001.9100552,600
Aug 23, 20241.94002.07501.88502.03002.0300610,200
Aug 22, 20241.95001.98001.88001.91001.9100410,100
Aug 21, 20241.96002.00001.95001.98001.9800227,400
Aug 20, 20241.95001.97001.90001.94001.9400269,700
Aug 19, 20241.98002.00001.91001.92001.9200229,500
Aug 16, 20241.99002.00001.94001.95001.9500493,600
Aug 15, 20242.05002.05001.94501.97001.9700338,100
Aug 14, 20242.04002.06001.88002.04002.0400281,300
Aug 13, 20242.10002.15002.00002.00002.0000359,900
Aug 12, 20241.94002.10001.94002.06002.0600257,300
Aug 9, 20241.94002.00001.93001.93001.930081,300
Aug 8, 20241.86001.97001.86001.95001.9500216,300
Aug 7, 20241.95001.98001.81001.90001.9000656,200
Aug 6, 20241.94001.97001.89001.93001.9300601,800
Aug 2, 20242.11002.11002.02502.08002.0800209,200
Aug 1, 20242.20002.22002.11002.13002.1300215,000
Jul 31, 20242.08002.21002.05002.19002.1900490,800
Jul 30, 20242.13002.15002.03002.04002.0400404,300
Jul 29, 20242.11002.22002.07002.09002.0900875,800
Jul 26, 20242.00002.13001.98502.09002.0900379,100
Jul 25, 20241.98002.04001.88002.01002.0100537,000
Jul 24, 20242.04002.06001.99002.02002.0200399,100
Jul 23, 20242.03002.07001.86002.03002.0300748,500
Jul 22, 20242.00002.01001.88001.98001.9800483,200
Jul 19, 20241.84002.05001.81001.99001.9900605,300
Jul 18, 20242.12002.15002.01002.09002.0900520,100
Jul 17, 20242.28002.33002.06002.09002.0900788,800
Jul 16, 20242.35002.36002.18502.20002.2000632,700
Jul 15, 20242.39002.44002.33002.35002.3500342,600
Jul 12, 20242.39002.43002.35002.38002.3800304,300
Jul 11, 20242.41002.48002.38502.39002.3900250,800
Jul 10, 20242.40002.47002.34502.47002.4700342,200
Jul 9, 20242.41002.42002.34002.37002.3700325,500
Jul 8, 20242.46002.49002.36002.45002.4500459,200
Jul 5, 20242.38002.47002.36002.46002.4600422,300
Jul 4, 20242.38002.45002.32002.37002.3700323,200
Jul 3, 20242.40002.46502.32002.37002.3700450,200
Jul 2, 20242.50002.50002.31002.34002.3400572,500
Jun 28, 20242.35002.56002.28502.53002.53001,109,600
Jun 27, 20242.40002.40002.26002.34002.3400281,600
Jun 26, 20242.30002.50002.29002.34002.3400619,200
Jun 25, 20242.38002.41002.26002.33002.3300512,600
Jun 24, 20242.45002.55502.38002.39002.39001,375,500
Jun 21, 20242.18002.35002.18002.29002.2900911,400
Jun 20, 20242.49002.56002.32002.32002.3200900,800
Jun 19, 20242.67002.71002.61002.66002.6600294,300
Jun 18, 20242.75002.89502.62502.63002.63001,129,100
Jun 17, 20242.86002.86002.70002.77002.77001,042,200
Jun 14, 20242.75002.84002.59002.84002.84001,422,000
Jun 13, 20242.88002.97002.64002.72002.72001,595,600
Jun 12, 20242.91003.14002.88003.04003.04002,969,800
Jun 11, 20243.16003.26002.65002.68002.68003,705,900
Jun 10, 20242.55002.98002.42002.96002.96003,051,100
Jun 7, 20242.15002.29002.09002.29002.29001,362,800
Jun 6, 20242.25002.25002.04002.07002.07001,326,400
Jun 5, 20241.93002.13001.89002.04002.0400735,300
Jun 4, 20241.89002.04001.87002.03002.0300676,300
Jun 3, 20241.93001.94001.80001.89001.8900369,100
May 31, 20241.96001.96001.81501.88001.8800645,100
May 30, 20241.94002.03001.84002.00002.0000874,300
May 29, 20241.91002.01001.83001.88001.8800883,600
May 28, 20242.02002.05001.78001.82001.8200986,800
May 27, 20241.82002.02001.81001.99001.99001,356,900
May 24, 20241.73001.81001.70501.72001.7200524,300
May 23, 20241.70001.78001.66001.66001.6600567,900
May 22, 20241.65001.72001.61001.65001.6500227,100
May 21, 20241.70001.74001.58501.68001.6800469,500
May 17, 20241.50001.66001.49001.65001.65001,165,700
May 16, 20241.51001.54001.47001.50001.5000242,600
May 15, 20241.55001.55001.45001.50001.5000301,700
May 14, 20241.46001.52001.43001.50001.5000699,400
May 13, 20241.46001.46001.38501.42001.4200213,600
May 10, 20241.48001.48001.43001.43001.4300402,300
May 9, 20241.48001.48001.44001.44001.4400180,400
May 8, 20241.46001.49001.43001.49001.4900355,200
May 7, 20241.52001.53001.45501.47001.4700354,900
May 6, 20241.54001.55001.43001.55001.55001,398,300
May 3, 20241.60001.60001.48001.50001.5000504,600
May 2, 20241.52001.64001.50001.59001.5900994,400
May 1, 20241.55001.55001.45001.50001.5000358,700
Apr 30, 20241.50001.58001.47001.52001.5200418,300
Apr 29, 20241.55001.55001.43001.50001.5000599,600
Apr 26, 20241.57001.60001.50001.54001.5400581,600
Apr 25, 20241.52001.58001.44001.55001.5500431,900
Apr 24, 20241.54001.55001.46001.49001.4900425,600
Apr 23, 20241.60001.60001.53001.57001.5700250,900
Apr 22, 20241.54001.63001.48001.57001.5700728,300
Apr 19, 20241.59001.59001.46001.51001.5100739,700
Apr 18, 20241.50001.65001.47001.60001.6000723,000
Apr 17, 20241.60001.62001.34001.44001.44001,245,700
Apr 16, 20241.75001.82001.64001.64001.64001,369,900
Apr 15, 20241.75001.90001.64001.90001.90002,516,300
Apr 12, 20241.81001.93001.50001.75001.75003,526,400
Apr 11, 20241.40001.57001.39001.50001.50002,277,500
Apr 10, 20241.26001.34001.26001.31001.3100672,000
Apr 9, 20241.30001.30001.16501.22001.2200650,100
Apr 8, 20241.20001.34001.19001.28001.28001,477,500
Apr 5, 20241.10001.19001.05001.18001.18001,228,500
Apr 4, 20240.97001.12000.96001.07001.07001,283,100
Apr 3, 20241.01001.01000.93500.94000.9400594,300
Apr 2, 20240.95001.01000.95001.00001.00001,314,300
Apr 1, 20240.94000.94000.92000.93000.930081,000
Mar 28, 20240.95000.98000.90000.93000.9300275,700
Mar 27, 20240.93000.93000.89500.90000.9000163,700
Mar 26, 20240.88000.95000.87000.95000.9500356,500
Mar 25, 20240.89000.92000.86000.88000.8800139,300
Mar 22, 20240.97000.98000.88000.90000.9000417,200
Mar 21, 20241.01001.02000.96000.97000.9700261,200
Mar 20, 20240.95001.01000.94001.00001.0000339,900
Mar 19, 20241.00001.00000.94000.97000.9700297,900
Mar 18, 20241.01001.05000.98000.98000.9800462,100
Mar 15, 20241.00001.00000.94000.99000.9900195,400
Mar 14, 20241.00001.05000.97000.97000.9700684,000
Mar 13, 20240.99001.02000.96000.96000.9600594,100
Mar 12, 20241.08001.08001.03001.04001.0400364,600
Mar 11, 20241.09001.10001.06001.09001.0900295,400
Mar 8, 20241.10001.12001.06001.08001.0800311,400
Mar 7, 20241.12001.12001.08001.09001.0900334,200
Mar 6, 20241.12001.15001.09001.12001.12001,270,800
Mar 5, 20241.17001.18001.07501.08001.08001,041,600
Mar 4, 20241.24001.25001.05001.19001.19003,111,900
Mar 1, 20241.00001.11000.99001.11001.11002,878,700
Feb 29, 20240.99001.01000.97000.97000.9700941,000
Feb 28, 20240.93000.98000.93000.95000.95002,387,600
Feb 27, 20240.89000.93000.85000.90000.9000592,600
Feb 26, 20240.85000.90000.84000.89000.8900910,700
Feb 23, 20240.81000.82000.76000.82000.8200254,900
Feb 22, 20240.84000.84000.79000.80000.8000479,100
Feb 21, 20240.84000.85000.80000.81000.81001,138,400
Feb 20, 20240.85000.86000.82000.83000.8300672,400
Feb 16, 20240.78000.83000.77000.83000.8300368,600
Feb 15, 20240.80000.80000.75000.78000.7800348,200
Feb 14, 20240.83000.83000.79000.81000.8100517,600
Feb 13, 20240.84000.84000.81000.82000.8200688,400
Feb 12, 20240.84000.88000.79000.84000.84001,666,300
Feb 9, 20240.83000.84000.79500.81000.81001,174,000
Feb 8, 20240.74000.82000.72000.79000.79001,255,600
Feb 7, 20240.70000.76000.70000.74000.7400866,600
Feb 6, 20240.71000.71000.69000.70000.7000191,300
Feb 5, 20240.70000.70000.66000.70000.7000183,100
Feb 2, 20240.71000.72000.67000.69000.6900173,900
Feb 1, 20240.69000.72000.68000.69000.6900355,800
Jan 31, 20240.68000.69000.65000.67000.6700166,700
Jan 30, 20240.71000.71000.67000.68000.6800136,800
Jan 29, 20240.74000.74000.69000.71000.7100317,500
Jan 26, 20240.72000.76000.70000.73000.7300977,100
Jan 25, 20240.69000.71000.69000.71000.7100221,300
Jan 24, 20240.68000.70000.67000.68000.6800197,400
Jan 23, 20240.74000.74000.67000.67000.6700201,800
Jan 22, 20240.68000.75000.68000.75000.7500474,500
Jan 19, 20240.68000.68000.65000.66000.660095,700
Jan 18, 20240.70000.70000.65000.65000.6500426,700
Jan 17, 20240.72000.72000.68000.70000.7000280,300
Jan 16, 20240.73000.73000.69000.71000.7100191,200
Jan 15, 20240.74000.75000.71000.73000.7300237,700

Related Tickers

WELL.TO WELL Health Technologies Corp.
6.69
+0.15%
 
WHTCF WELL Health Technologies Corp.
4.6600
0.00%
 
SIA.TO Sienna Senior Living Inc.
14.76
+0.75%
 
DNTL.TO dentalcorp Holdings Ltd.
7.77
-1.27%
 
NUMI.TO Numinus Wellness Inc.
0.0400
-11.11%
 
CRRX.TO CareRx Corporation
2.1800
+0.46%
 
JNH.V Jack Nathan Medical Corp.
0.0300
0.00%
 
LWSCF Sienna Senior Living Inc.
10.22
+0.39%
 
PHA.V Premier Health of America Inc.
0.1500
+3.45%
 
EXE.TO Extendicare Inc.
10.31
0.00%