Quotes and Market Data
Find a quote
Viemed Healthcare
6.68 Up 0.06 (0.90 %)
Delayed : 2025/07/16 10:59:27
- Previous close $6.62
- Opening $6.62
- Price Ask $6.67
- Price Bid $6.67
- Size Bid 1
- Size Ask 3
- Today High $6.70
- Today Low $6.61
- 52 Weeks High $9.81
- 52 Weeks Low $6.14
- Volume 32,118
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:55 AM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
| 10:54 AM | $6.68 | Down $ -0.01 | $6.68 | $6.67 | 200 |
| 10:52 AM | $6.69 | Up $0.01 | $6.69 | $6.69 | 100 |
| 10:52 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 10:51 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 100 |
| 10:48 AM | $6.68 | Down $ -0.01 | $6.70 | $6.68 | 600 |
| 10:48 AM | $6.68 | Up $0.00 | $6.70 | $6.68 | 0 |
| 10:48 AM | $6.68 | Up $0.00 | $6.70 | $6.68 | 0 |
| 10:46 AM | $6.69 | Up $0.03 | $6.69 | $6.69 | 825 |
| 10:46 AM | $6.69 | Up $0.00 | $6.69 | $6.69 | 0 |
| 10:41 AM | $6.67 | Down $0.00 | $6.68 | $6.65 | 1,000 |
| 10:41 AM | $6.67 | Up $0.00 | $6.68 | $6.65 | 0 |
| 10:41 AM | $6.67 | Up $0.00 | $6.68 | $6.65 | 0 |
| 10:41 AM | $6.67 | Up $0.00 | $6.68 | $6.65 | 0 |
| 10:41 AM | $6.67 | Up $0.00 | $6.68 | $6.65 | 0 |
| 10:40 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 1,115 |
| 10:38 AM | $6.67 | Up $0.01 | $6.68 | $6.67 | 9,260 |
| 10:38 AM | $6.67 | Up $0.00 | $6.68 | $6.67 | 0 |
| 10:35 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 100 |
| 10:35 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:35 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:32 AM | $6.66 | Down $0.00 | $6.66 | $6.66 | 100 |
| 10:32 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:32 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:31 AM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 500 |
| 10:27 AM | $6.67 | Up $0.01 | $6.67 | $6.67 | 100 |
| 10:27 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 10:27 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 10:27 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 10:26 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 500 |
| 10:18 AM | $6.65 | Up $0.02 | $6.65 | $6.65 | 100 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:18 AM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
| 10:14 AM | $6.64 | Down $ -0.03 | $6.66 | $6.63 | 1,850 |
| 10:14 AM | $6.64 | Up $0.00 | $6.66 | $6.63 | 0 |
| 10:14 AM | $6.64 | Up $0.00 | $6.66 | $6.63 | 0 |
| 10:14 AM | $6.64 | Up $0.00 | $6.66 | $6.63 | 0 |
| 10:12 AM | $6.66 | Up $0.01 | $6.66 | $6.66 | 200 |
| 10:12 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:11 AM | $6.65 | Up $0.01 | $6.66 | $6.63 | 766 |
| 10:10 AM | $6.64 | Down $ -0.02 | $6.64 | $6.64 | 100 |
| 10:09 AM | $6.66 | Up $0.02 | $6.66 | $6.64 | 200 |
| 10:08 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 10:07 AM | $6.64 | Down $ -0.02 | $6.64 | $6.64 | 600 |
| 10:06 AM | $6.66 | Up $0.00 | $6.68 | $6.64 | 1,000 |
| 10:01 AM | $6.66 | Up $0.02 | $6.66 | $6.66 | 200 |
| 10:01 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:01 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:01 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 10:01 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:59 AM | $6.64 | Down $ -0.03 | $6.66 | $6.64 | 796 |
| 09:59 AM | $6.64 | Up $0.00 | $6.66 | $6.64 | 0 |
| 09:58 AM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 100 |
| 09:57 AM | $6.68 | Up $0.01 | $6.68 | $6.68 | 100 |
| 09:53 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 200 |
| 09:53 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 09:53 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 09:53 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
| 09:46 AM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 736 |
| 09:46 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:46 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:46 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:46 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:46 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:46 AM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
| 09:45 AM | $6.67 | Down $ -0.02 | $6.67 | $6.67 | 150 |
| 09:41 AM | $6.69 | Up $0.05 | $6.69 | $6.66 | 2,500 |
| 09:41 AM | $6.69 | Up $0.00 | $6.69 | $6.66 | 0 |
| 09:41 AM | $6.69 | Up $0.00 | $6.69 | $6.66 | 0 |
| 09:41 AM | $6.69 | Up $0.00 | $6.69 | $6.66 | 0 |
| 09:37 AM | $6.64 | Up $0.02 | $6.64 | $6.64 | 120 |
| 09:37 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 09:37 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 09:37 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 09:35 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 200 |
| 09:35 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| 09:34 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 200 |
| 09:32 AM | $6.61 | Down $ -0.01 | $6.65 | $6.61 | 1,171 |
| 09:32 AM | $6.61 | Up $0.00 | $6.65 | $6.61 | 0 |
| 09:30 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 481 |
| 09:30 AM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
| Previous close | $6.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-07-2025 | $6.62 | $6.61 | $6.66 | $6.59 | 106,107 |
| 14-07-2025 | $6.72 | $6.77 | $6.77 | $6.67 | 88,284 |
| 11-07-2025 | $6.74 | $6.90 | $6.94 | $6.72 | 68,620 |
| 10-07-2025 | $6.98 | $7.00 | $7.07 | $6.97 | 89,856 |
| 09-07-2025 | $6.98 | $7.02 | $7.06 | $6.95 | 46,624 |
| 08-07-2025 | $7.02 | $7.03 | $7.06 | $6.97 | 115,304 |
| 07-07-2025 | $6.87 | $7.01 | $7.04 | $6.86 | 101,217 |
| 03-07-2025 | $7.15 | $7.24 | $7.25 | $7.13 | 30,565 |
| 02-07-2025 | $7.08 | $6.99 | $7.10 | $6.96 | 96,474 |
| 01-07-2025 | $7.00 | $7.00 | $7.10 | $6.97 | 142,459 |
| 30-06-2025 | $6.90 | $6.85 | $7.00 | $6.83 | 247,306 |
| 27-06-2025 | $6.92 | $6.98 | $7.01 | $6.89 | 421,393 |
| 26-06-2025 | $6.91 | $6.97 | $7.00 | $6.81 | 141,372 |
| 25-06-2025 | $6.98 | $7.03 | $7.04 | $6.97 | 29,032 |
| 24-06-2025 | $6.93 | $6.77 | $6.98 | $6.77 | 360,379 |
| 23-06-2025 | $6.67 | $6.66 | $6.71 | $6.59 | 72,536 |
| 20-06-2025 | $6.63 | $6.61 | $6.69 | $6.58 | 37,553 |
| 18-06-2025 | $6.58 | $6.73 | $6.73 | $6.56 | 66,356 |
| 17-06-2025 | $6.60 | $6.80 | $6.84 | $6.60 | 68,813 |
| 16-06-2025 | $6.75 | $6.67 | $6.82 | $6.67 | 60,910 |
| 13-06-2025 | $6.65 | $6.77 | $6.79 | $6.65 | 41,049 |
| 12-06-2025 | $6.78 | $6.72 | $6.82 | $6.71 | 70,154 |
| 11-06-2025 | $6.75 | $6.84 | $6.85 | $6.75 | 50,593 |
| 10-06-2025 | $6.88 | $6.95 | $7.00 | $6.87 | 78,766 |
| 09-06-2025 | $6.87 | $6.81 | $6.94 | $6.80 | 120,218 |
| 06-06-2025 | $6.72 | $6.67 | $6.74 | $6.62 | 90,714 |
| 05-06-2025 | $6.58 | $6.70 | $6.80 | $6.56 | 75,679 |
| 04-06-2025 | $6.87 | $6.90 | $6.97 | $6.87 | 116,229 |
| 03-06-2025 | $6.79 | $6.67 | $6.85 | $6.66 | 143,470 |
| 02-06-2025 | $6.56 | $6.62 | $6.65 | $6.52 | 49,581 |
Graphs are not available, please refer to the detailed table