WELL Health Technologies Corp. (TSX:WELL)
Canada
· Delayed Price · Currency is CAD 3.960
-0.030 (-0.75%)
At close: Dec 5, 2025
WELL Health Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.75% | 1,177,339 |
| Dec 4, 2025 | 4.02 | 4.02 | 3.88 | 3.99 | 3.99 | -0.25% | 1,702,296 |
| Dec 3, 2025 | 3.81 | 4.03 | 3.79 | 4.00 | 4.00 | 8.99% | 4,013,224 |
| Dec 2, 2025 | 3.73 | 3.75 | 3.62 | 3.67 | 3.67 | -1.34% | 1,869,207 |
| Dec 1, 2025 | 3.85 | 3.85 | 3.71 | 3.72 | 3.72 | -3.38% | 2,569,999 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.77% | 896,483 |
| Nov 27, 2025 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | 1.84% | 784,782 |
| Nov 26, 2025 | 3.78 | 3.85 | 3.76 | 3.81 | 3.81 | 0.79% | 1,790,719 |
| Nov 25, 2025 | 3.84 | 3.86 | 3.58 | 3.78 | 3.78 | -4.06% | 3,779,601 |
| Nov 24, 2025 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | 0.77% | 848,581 |
| Nov 21, 2025 | 3.82 | 3.93 | 3.80 | 3.91 | 3.91 | 2.09% | 1,342,566 |
| Nov 20, 2025 | 3.95 | 4.03 | 3.81 | 3.83 | 3.83 | -2.05% | 2,146,581 |
| Nov 19, 2025 | 3.95 | 3.97 | 3.86 | 3.91 | 3.91 | - | 980,280 |
| Nov 18, 2025 | 3.89 | 3.95 | 3.86 | 3.91 | 3.91 | -0.76% | 1,352,606 |
| Nov 17, 2025 | 4.09 | 4.09 | 3.90 | 3.94 | 3.94 | -3.43% | 2,291,186 |
| Nov 14, 2025 | 4.03 | 4.12 | 4.03 | 4.08 | 4.08 | -0.73% | 809,956 |
| Nov 13, 2025 | 4.17 | 4.17 | 4.03 | 4.11 | 4.11 | -1.20% | 1,836,982 |
| Nov 12, 2025 | 4.19 | 4.20 | 4.10 | 4.16 | 4.16 | 0.24% | 1,803,422 |
| Nov 11, 2025 | 4.23 | 4.25 | 4.05 | 4.15 | 4.15 | -1.89% | 3,240,063 |
| Nov 10, 2025 | 4.52 | 4.52 | 4.22 | 4.23 | 4.23 | -4.73% | 3,095,334 |
| Nov 7, 2025 | 4.50 | 4.53 | 4.29 | 4.44 | 4.44 | -1.33% | 3,208,723 |
| Nov 6, 2025 | 5.10 | 5.10 | 4.47 | 4.50 | 4.50 | -8.16% | 4,107,194 |
| Nov 5, 2025 | 4.98 | 5.00 | 4.84 | 4.90 | 4.90 | -1.21% | 1,554,360 |
| Nov 4, 2025 | 5.10 | 5.11 | 4.95 | 4.96 | 4.96 | -3.88% | 1,095,714 |
| Nov 3, 2025 | 5.32 | 5.32 | 5.13 | 5.16 | 5.16 | -1.71% | 1,306,665 |
| Oct 31, 2025 | 5.20 | 5.31 | 5.12 | 5.25 | 5.25 | 0.77% | 1,855,616 |
| Oct 30, 2025 | 5.01 | 5.25 | 5.01 | 5.21 | 5.21 | 3.37% | 1,307,526 |
| Oct 29, 2025 | 5.17 | 5.19 | 5.00 | 5.04 | 5.04 | -2.89% | 1,496,195 |
| Oct 28, 2025 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 0.19% | 570,588 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | -0.38% | 772,477 |
| Oct 24, 2025 | 5.06 | 5.22 | 5.04 | 5.20 | 5.20 | 3.17% | 1,108,979 |
| Oct 23, 2025 | 4.98 | 5.11 | 4.95 | 5.04 | 5.04 | 1.82% | 2,560,546 |
| Oct 22, 2025 | 4.91 | 4.95 | 4.84 | 4.95 | 4.95 | 1.02% | 901,031 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.41% | 659,751 |
| Oct 20, 2025 | 4.94 | 5.05 | 4.87 | 4.97 | 4.97 | 1.84% | 1,897,981 |
| Oct 17, 2025 | 4.86 | 4.89 | 4.80 | 4.88 | 4.88 | -0.20% | 978,038 |
| Oct 16, 2025 | 5.12 | 5.12 | 4.87 | 4.89 | 4.89 | -5.05% | 1,775,484 |
| Oct 15, 2025 | 5.31 | 5.31 | 5.09 | 5.15 | 5.15 | -1.90% | 1,397,576 |
| Oct 14, 2025 | 5.25 | 5.34 | 5.13 | 5.25 | 5.25 | 1.16% | 1,802,966 |
| Oct 10, 2025 | 5.76 | 5.77 | 5.17 | 5.19 | 5.19 | -10.05% | 3,254,219 |
| Oct 9, 2025 | 6.02 | 6.06 | 5.72 | 5.77 | 5.77 | -3.99% | 1,711,092 |
| Oct 8, 2025 | 5.62 | 6.08 | 5.58 | 6.01 | 6.01 | 7.32% | 2,907,463 |
| Oct 7, 2025 | 5.59 | 5.65 | 5.49 | 5.60 | 5.60 | 0.54% | 1,062,170 |
| Oct 6, 2025 | 5.48 | 5.62 | 5.41 | 5.57 | 5.57 | 1.83% | 1,171,110 |
| Oct 3, 2025 | 5.35 | 5.48 | 5.35 | 5.47 | 5.47 | 2.63% | 1,069,592 |
| Oct 2, 2025 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | 0.19% | 603,483 |
| Oct 1, 2025 | 5.09 | 5.38 | 5.09 | 5.32 | 5.32 | 3.50% | 1,863,579 |
| Sep 30, 2025 | 5.16 | 5.21 | 5.07 | 5.14 | 5.14 | -0.39% | 865,387 |
| Sep 29, 2025 | 5.14 | 5.18 | 5.07 | 5.16 | 5.16 | 1.57% | 1,231,522 |
| Sep 26, 2025 | 5.07 | 5.11 | 5.02 | 5.08 | 5.08 | 0.99% | 834,507 |
| Sep 25, 2025 | 5.03 | 5.09 | 4.91 | 5.03 | 5.03 | -0.79% | 993,214 |
| Sep 24, 2025 | 5.12 | 5.16 | 5.00 | 5.07 | 5.07 | -0.59% | 903,405 |
| Sep 23, 2025 | 5.20 | 5.28 | 5.10 | 5.10 | 5.10 | -1.54% | 1,670,348 |
| Sep 22, 2025 | 4.96 | 5.19 | 4.94 | 5.18 | 5.18 | 4.86% | 2,368,582 |
| Sep 19, 2025 | 4.97 | 4.97 | 4.87 | 4.94 | 4.94 | 0.20% | 935,277 |
| Sep 18, 2025 | 4.73 | 4.98 | 4.72 | 4.93 | 4.93 | 4.89% | 2,087,946 |
| Sep 17, 2025 | 4.65 | 4.83 | 4.65 | 4.70 | 4.70 | 1.51% | 1,217,120 |
| Sep 16, 2025 | 4.71 | 4.72 | 4.63 | 4.63 | 4.63 | -1.91% | 1,082,427 |
| Sep 15, 2025 | 4.69 | 4.78 | 4.65 | 4.72 | 4.72 | 0.43% | 860,368 |
| Sep 12, 2025 | 4.58 | 4.74 | 4.56 | 4.70 | 4.70 | 2.62% | 1,508,244 |
| Sep 11, 2025 | 4.63 | 4.65 | 4.56 | 4.58 | 4.58 | -0.87% | 1,080,288 |
| Sep 10, 2025 | 4.60 | 4.69 | 4.60 | 4.62 | 4.62 | - | 1,118,080 |
| Sep 9, 2025 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.65% | 490,500 |
| Sep 8, 2025 | 4.74 | 4.75 | 4.63 | 4.65 | 4.65 | -1.90% | 776,401 |
| Sep 5, 2025 | 4.70 | 4.84 | 4.68 | 4.74 | 4.74 | 1.50% | 1,368,312 |
| Sep 4, 2025 | 4.66 | 4.68 | 4.54 | 4.67 | 4.67 | 0.65% | 597,404 |
| Sep 3, 2025 | 4.69 | 4.70 | 4.61 | 4.64 | 4.64 | -0.85% | 750,139 |
| Sep 2, 2025 | 4.70 | 4.73 | 4.65 | 4.68 | 4.68 | -2.09% | 574,165 |
| Aug 29, 2025 | 4.78 | 4.79 | 4.70 | 4.78 | 4.78 | 0.42% | 425,240 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.70 | 4.76 | 4.76 | -0.21% | 515,286 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.71 | 4.77 | 4.77 | -0.83% | 786,413 |
| Aug 26, 2025 | 4.87 | 4.92 | 4.79 | 4.81 | 4.81 | -1.03% | 799,018 |
| Aug 25, 2025 | 4.92 | 4.96 | 4.83 | 4.86 | 4.86 | -1.22% | 623,321 |
| Aug 22, 2025 | 4.86 | 4.96 | 4.84 | 4.92 | 4.92 | 1.65% | 729,557 |
| Aug 21, 2025 | 4.85 | 4.86 | 4.81 | 4.84 | 4.84 | -0.41% | 368,824 |
| Aug 20, 2025 | 4.91 | 4.92 | 4.80 | 4.86 | 4.86 | -1.42% | 677,304 |
| Aug 19, 2025 | 5.02 | 5.08 | 4.90 | 4.93 | 4.93 | -1.40% | 799,937 |
| Aug 18, 2025 | 4.80 | 5.05 | 4.78 | 5.00 | 5.00 | 4.60% | 1,856,876 |
| Aug 15, 2025 | 4.88 | 4.94 | 4.73 | 4.78 | 4.78 | 1.70% | 1,559,766 |
| Aug 14, 2025 | 5.18 | 5.39 | 4.69 | 4.70 | 4.70 | -6.37% | 3,807,801 |
| Aug 13, 2025 | 4.83 | 5.03 | 4.83 | 5.02 | 5.02 | 4.15% | 1,771,289 |
| Aug 12, 2025 | 4.82 | 4.91 | 4.81 | 4.82 | 4.82 | 0.21% | 596,107 |
| Aug 11, 2025 | 4.93 | 4.93 | 4.80 | 4.81 | 4.81 | -1.84% | 579,523 |
| Aug 8, 2025 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 2.30% | 748,643 |
| Aug 7, 2025 | 4.76 | 4.84 | 4.73 | 4.79 | 4.79 | 0.84% | 581,424 |
| Aug 6, 2025 | 4.75 | 4.80 | 4.68 | 4.75 | 4.75 | 0.64% | 579,397 |
| Aug 5, 2025 | 4.70 | 4.74 | 4.64 | 4.72 | 4.72 | 1.94% | 967,272 |
| Aug 1, 2025 | 4.53 | 4.64 | 4.40 | 4.63 | 4.63 | 1.31% | 1,160,409 |
| Jul 31, 2025 | 4.62 | 4.69 | 4.55 | 4.57 | 4.57 | -1.51% | 510,332 |
| Jul 30, 2025 | 4.65 | 4.69 | 4.60 | 4.64 | 4.64 | -0.22% | 641,178 |
| Jul 29, 2025 | 4.80 | 4.83 | 4.65 | 4.65 | 4.65 | -2.52% | 667,607 |
| Jul 28, 2025 | 4.69 | 4.78 | 4.67 | 4.77 | 4.77 | 1.92% | 516,058 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 420,038 |
| Jul 24, 2025 | 4.75 | 4.79 | 4.70 | 4.70 | 4.70 | -0.21% | 431,373 |
| Jul 23, 2025 | 4.72 | 4.76 | 4.66 | 4.71 | 4.71 | 0.64% | 413,086 |
| Jul 22, 2025 | 4.68 | 4.73 | 4.61 | 4.68 | 4.68 | - | 562,121 |
| Jul 21, 2025 | 4.71 | 4.77 | 4.67 | 4.68 | 4.68 | 0.65% | 627,369 |
| Jul 18, 2025 | 4.79 | 4.80 | 4.65 | 4.65 | 4.65 | -2.31% | 538,390 |
| Jul 17, 2025 | 4.84 | 4.85 | 4.76 | 4.76 | 4.76 | -1.45% | 469,802 |
| Jul 16, 2025 | 4.91 | 4.93 | 4.79 | 4.83 | 4.83 | -1.02% | 717,879 |