Dark

CARE
DIALOGUE HEALTH TECHNOLOGIES INC
stock TSE

Inactive

May 26, 2023

3.34CAD-0.595%(-0.02)13,126

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	3.3200	3.3600	3.3200	3.3400	-0.595%	13,126	0.000%
2023-05-25	3.4000	3.4100	3.3200	3.3600	-0.297%	11,331	-0.595%
2023-05-24	3.4100	3.4100	3.3400	3.3700	-1.749%	13,818	-0.890%
2023-05-23	3.5000	3.5000	3.4100	3.4300	-2.833%	22,666	-2.624%
2023-05-19	3.5400	3.6000	3.4800	3.5300	-0.843%	35,762	-5.382%
2023-05-18	3.6100	3.7000	3.5600	3.5600	-2.466%	33,083	-6.180%
2023-05-17	3.4600	3.6500	3.4500	3.6500	+3.399%	23,574	-8.493%
2023-05-16	3.5500	3.5500	3.4700	3.5300	-1.397%	43,320	-5.382%
2023-05-15	3.6000	3.6700	3.5700	3.5800	-1.105%	9,533	-6.704%
2023-05-12	3.7400	3.7500	3.5500	3.6200	-2.949%	57,191	-7.735%
2023-05-11	3.8000	3.8200	3.7200	3.7300	-2.611%	10,690	-10.456%
2023-05-10	3.7000	3.8800	3.6900	3.8300	+5.220%	53,230	-12.794%
2023-05-09	3.7000	3.7000	3.6300	3.6400	-1.887%	9,219	-8.242%
2023-05-08	3.6800	3.7200	3.5800	3.7100	+1.923%	29,426	-9.973%
2023-05-05	3.6400	3.7000	3.6400	3.6400	+0.275%	16,883	-8.242%
2023-05-04	3.6200	3.6800	3.5700	3.6300	-0.820%	9,915	-7.989%
2023-05-03	3.5700	3.7000	3.4100	3.6600	+3.683%	33,719	-8.743%
2023-05-02	3.5900	3.5900	3.4900	3.5300	+1.146%	4,953	-5.382%
2023-05-01	3.4800	3.5500	3.4500	3.4900	-1.412%	11,050	-4.298%
2023-04-28	3.4700	3.5800	3.4700	3.5400	+2.609%	7,201	-5.650%
2023-04-27	3.4400	3.5000	3.4000	3.4500	+0.291%	12,447	-3.188%
2023-04-26	3.5600	3.5600	3.4400	3.4400	-2.825%	11,336	-2.907%
2023-04-25	3.6400	3.6400	3.5400	3.5400	-2.479%	7,521	-5.650%
2023-04-24	3.5400	3.6300	3.5000	3.6300	+0.554%	13,409	-7.989%
2023-04-21	3.6400	3.6600	3.6100	3.6100	-1.096%	3,600	-7.479%
2023-04-20	3.6600	3.6900	3.6500	3.6500	-0.815%	9,009	-8.493%
2023-04-19	3.7000	3.7100	3.6000	3.6800	-0.541%	15,673	-9.239%
2023-04-18	3.7100	3.7700	3.7000	3.7000	-0.538%	10,614	-9.730%
2023-04-17	3.7200	3.8000	3.6900	3.7200	+0.813%	32,498	-10.215%
2023-04-14	3.5300	3.6900	3.5200	3.6900	+6.957%	46,691	-9.485%
2023-04-13	3.4900	3.5000	3.4000	3.4500	-2.266%	18,490	-3.188%
2023-04-12	3.5800	3.6200	3.4700	3.5300	-1.397%	21,879	-5.382%
2023-04-11	3.5400	3.5800	3.5400	3.5800	+0.280%	3,671	-6.704%
2023-04-10	3.5500	3.5700	3.5000	3.5700	+1.420%	9,355	-6.443%
2023-04-06	3.5400	3.5900	3.5000	3.5200	0.000%	17,772	-5.114%
2023-04-05	3.5000	3.5500	3.5000	3.5200	-0.845%	12,176	-5.114%
2023-04-04	3.5100	3.5600	3.4700	3.5500	-0.560%	21,250	-5.915%
2023-04-03	3.6100	3.6100	3.4400	3.5700	-0.557%	46,175	-6.443%
2023-03-31	3.7600	3.7700	3.5700	3.5900	-3.753%	25,228	-6.964%
2023-03-30	3.8300	3.8300	3.7300	3.7300	-1.842%	22,944	-10.456%
2023-03-29	3.7700	3.9000	3.7500	3.8000	0.000%	32,315	-12.105%
2023-03-28	3.8600	3.8600	3.8000	3.8000	-2.564%	11,338	-12.105%
2023-03-27	3.7500	3.9000	3.7500	3.9000	+2.362%	19,982	-14.359%
2023-03-24	3.7300	3.8500	3.7300	3.8100	+2.145%	27,893	-12.336%
2023-03-23	3.8800	3.9700	3.7200	3.7300	-1.583%	92,400	-10.456%
2023-03-22	3.6200	3.8700	3.5800	3.7900	+5.866%	98,019	-11.873%
2023-03-21	3.4000	3.5800	3.4000	3.5800	+4.373%	7,045	-6.704%
2023-03-20	3.4500	3.5100	3.3200	3.4300	-0.580%	11,612	-2.624%
2023-03-17	3.5100	3.5800	3.3500	3.4500	-4.432%	42,857	-3.188%
2023-03-16	3.5500	3.7500	3.5100	3.6100	+1.120%	40,720	-7.479%
2023-03-15	3.4000	3.5700	3.3000	3.5700	+2.000%	19,691	-6.443%
2023-03-14	3.2500	3.5000	3.2500	3.5000	+7.362%	21,745	-4.571%
2023-03-13	3.3200	3.3200	3.2300	3.2600	-4.956%	13,962	+2.454%
2023-03-10	3.4000	3.4300	3.2650	3.4300	-1.153%	42,031	-2.624%
2023-03-09	3.6000	3.6000	3.4400	3.4700	-4.144%	16,378	-3.746%
2023-03-08	3.6700	3.6700	3.5600	3.6200	+0.277%	5,301	-7.735%
2023-03-07	3.6600	3.6600	3.5500	3.6100	-3.217%	17,274	-7.479%
2023-03-06	3.7000	3.7400	3.6400	3.7300	+0.811%	17,893	-10.456%
2023-03-03	3.8000	3.8900	3.6700	3.7000	-2.632%	44,423	-9.730%
2023-03-02	3.6600	3.8200	3.6600	3.8000	+3.825%	33,673	-12.105%
2023-03-01	3.7400	3.7500	3.6600	3.6600	-1.081%	9,869	-8.743%
2023-02-28	3.7900	3.8100	3.6600	3.7000	+0.543%	24,103	-9.730%
2023-02-27	3.7900	3.8000	3.6500	3.6800	-0.809%	24,088	-9.239%
2023-02-24	3.8300	3.8300	3.7100	3.7100	-4.134%	29,370	-9.973%
2023-02-23	3.7900	3.9400	3.7600	3.8700	+1.842%	70,751	-13.695%
2023-02-22	3.6000	3.8000	3.4850	3.8000	+5.263%	39,208	-12.105%
2023-02-21	3.8100	3.8200	3.4600	3.6100	-8.142%	69,554	-7.479%
2023-02-17	3.8300	3.9500	3.8100	3.9300	+1.550%	44,894	-15.013%
2023-02-16	3.8800	3.9200	3.8100	3.8700	+0.259%	13,490	-13.695%
2023-02-15	3.7300	3.9200	3.7200	3.8600	+4.324%	69,226	-13.472%
2023-02-14	3.6100	3.7200	3.6100	3.7000	+1.370%	8,171	-9.730%
2023-02-13	3.6800	3.6900	3.5600	3.6500	0.000%	10,996	-8.493%
2023-02-10	3.8100	3.8700	3.6500	3.6500	-5.195%	22,886	-8.493%
2023-02-09	3.9000	3.9400	3.8400	3.8500	-1.535%	37,366	-13.247%
2023-02-08	3.9200	3.9200	3.8600	3.9100	-0.255%	10,834	-14.578%
2023-02-07	3.8800	3.9400	3.8300	3.9200	-0.254%	21,215	-14.796%
2023-02-06	3.9100	3.9300	3.7700	3.9300	+1.289%	19,831	-15.013%
2023-02-03	4.0900	4.0900	3.8300	3.8800	-3.722%	44,787	-13.918%
2023-02-02	3.7900	4.1500	3.7900	4.0300	+4.948%	138,514	-17.122%
2023-02-01	3.7000	3.8400	3.5500	3.8400	+3.784%	56,860	-13.021%
2023-01-31	3.7300	3.7400	3.6300	3.7000	+0.817%	22,913	-9.730%
2023-01-30	3.7500	3.8100	3.5100	3.6700	-3.166%	56,093	-8.992%
2023-01-27	3.9000	3.9200	3.6700	3.7900	+3.836%	111,573	-11.873%
2023-01-26	3.5900	3.9200	3.5500	3.6500	+5.187%	231,047	-8.493%
2023-01-25	3.1500	3.6300	3.1500	3.4700	+13.029%	161,862	-3.746%
2023-01-24	2.9600	3.1400	2.9600	3.0700	+1.993%	37,039	+8.795%
2023-01-23	3.0500	3.0900	2.9900	3.0100	-1.311%	23,160	+10.963%
2023-01-20	2.9700	3.0500	2.9400	3.0500	+2.007%	13,036	+9.508%
2023-01-19	2.9200	2.9900	2.9200	2.9900	-2.288%	20,629	+11.706%
2023-01-18	3.0300	3.0700	2.9400	3.0600	+5.517%	53,299	+9.150%
2023-01-17	3.2600	3.2600	2.8500	2.9000	-10.217%	75,968	+15.172%
2023-01-16	2.9900	3.3000	2.9900	3.2300	+8.754%	78,209	+3.406%
2023-01-13	2.9900	3.0200	2.8800	2.9700	+2.414%	45,011	+12.458%
2023-01-12	2.7200	2.9200	2.7100	2.9000	+8.209%	59,282	+15.172%
2023-01-11	2.7400	2.7500	2.6500	2.6800	-0.372%	27,966	+24.627%
2023-01-10	2.7200	2.7200	2.6600	2.6900	+2.281%	17,910	+24.164%
2023-01-09	2.6700	2.7300	2.5700	2.6300	+0.382%	76,623	+26.996%
2023-01-06	2.6600	2.6600	2.6100	2.6200	+1.550%	14,058	+27.481%
2023-01-05	2.6400	2.6400	2.4700	2.5800	+1.976%	34,792	+29.457%
2023-01-04	2.2600	2.5400	2.2600	2.5300	+10.965%	39,480	+32.016%
2023-01-03	2.3600	2.4200	2.2700	2.2800	-1.724%	39,273	+46.491%
2022-12-30	2.2700	2.3400	2.2200	2.3200	+3.111%	23,516	+43.966%
2022-12-29	2.1400	2.3500	2.1400	2.2500	+3.687%	39,654	+48.444%
2022-12-28	2.1400	2.1800	2.0500	2.1700	-0.913%	49,107	+53.917%
2022-12-23	2.1900	2.2300	2.0800	2.1900	+4.286%	26,908	+52.511%
2022-12-22	2.2500	2.2500	2.1000	2.1000	-7.895%	101,642	+59.048%
2022-12-21	2.3100	2.3100	2.2200	2.2800	+1.333%	91,386	+46.491%
2022-12-20	2.3700	2.4300	2.2100	2.2500	-7.787%	85,946	+48.444%
2022-12-19	2.4100	2.4900	2.3900	2.4400	-2.400%	44,095	+36.885%
2022-12-16	2.4900	2.5300	2.4200	2.5000	0.000%	39,700	+33.600%
2022-12-15	2.4000	2.5000	2.3500	2.5000	+2.041%	25,073	+33.600%
2022-12-14	2.5000	2.5000	2.3600	2.4500	-1.606%	33,162	+36.327%
2022-12-13	2.4700	2.5300	2.3600	2.4900	+0.810%	64,742	+34.137%
2022-12-12	2.6000	2.6000	2.4600	2.4700	-4.264%	22,453	+35.223%
2022-12-09	2.6300	2.6600	2.5800	2.5800	-3.008%	15,030	+29.457%
2022-12-08	2.6000	2.6800	2.6000	2.6600	+0.377%	22,769	+25.564%
2022-12-07	2.5900	2.6800	2.5900	2.6500	+3.516%	9,842	+26.038%
2022-12-06	2.7000	2.7900	2.5200	2.5600	-5.185%	45,522	+30.469%
2022-12-05	2.8000	2.8800	2.7000	2.7000	-6.574%	19,655	+23.704%
2022-12-02	2.8300	2.9300	2.7100	2.8900	+2.120%	29,766	+15.571%
2022-12-01	2.7900	2.8500	2.6700	2.8300	+5.993%	35,827	+18.021%
2022-11-30	2.5700	2.7200	2.5400	2.6700	+5.118%	114,140	+25.094%
2022-11-29	2.5700	2.6800	2.4400	2.5400	-3.053%	56,715	+31.496%
2022-11-28	2.8200	2.8200	2.6000	2.6200	-7.092%	27,820	+27.481%
2022-11-25	2.9800	2.9900	2.7600	2.8200	-5.686%	32,893	+18.440%
2022-11-24	3.0000	3.0700	2.9400	2.9900	-0.664%	27,474	+11.706%
2022-11-23	3.1400	3.1900	3.0100	3.0100	-5.346%	31,819	+10.963%
2022-11-22	3.2900	3.2900	3.1200	3.1800	+0.633%	16,051	+5.031%
2022-11-21	3.3000	3.3000	3.1100	3.1600	-2.469%	27,179	+5.696%
2022-11-18	3.3500	3.3500	3.1500	3.2400	-0.308%	31,065	+3.086%
2022-11-17	3.1300	3.3200	3.1100	3.2500	+1.246%	27,796	+2.769%
2022-11-16	3.3000	3.3500	3.1000	3.2100	-3.892%	50,204	+4.050%
2022-11-15	3.2300	3.4700	3.2300	3.3400	+8.091%	60,197	0.000%
2022-11-14	2.9500	3.1000	2.8800	3.0900	+8.421%	78,139	+8.091%
2022-11-11	2.7500	2.9200	2.7300	2.8500	+4.396%	33,346	+17.193%
2022-11-09	2.7000	2.7300	2.6800	2.7300	0.000%	7,790	+22.344%
2022-11-08	2.8000	2.8200	2.7000	2.7300	-2.500%	32,859	+22.344%
2022-11-07	2.7300	2.8000	2.6800	2.8000	+2.564%	36,732	+19.286%
2022-11-04	2.7700	2.8200	2.6700	2.7300	+3.409%	21,948	+22.344%
2022-11-02	2.5900	2.6600	2.5700	2.6400	-0.377%	10,052	+26.515%
2022-11-01	2.6400	2.6500	2.5700	2.6500	+3.922%	6,513	+26.038%
2022-10-31	2.6000	2.6500	2.5000	2.5500	-4.135%	41,580	+30.980%
2022-10-28	2.7400	2.7400	2.6400	2.6600	-2.206%	10,203	+25.564%
2022-10-27	2.7900	2.7900	2.6500	2.7200	-1.091%	15,375	+22.794%
2022-10-26	2.6400	2.7900	2.6300	2.7500	+1.476%	33,889	+21.455%
2022-10-25	2.5800	2.7300	2.5800	2.7100	+3.435%	5,896	+23.247%
2022-10-24	2.7900	2.7900	2.5500	2.6200	-4.727%	24,509	+27.481%
2022-10-21	2.5600	2.7500	2.5600	2.7500	+5.364%	15,948	+21.455%
2022-10-20	2.6100	2.7100	2.5100	2.6100	-4.044%	34,750	+27.969%
2022-10-19	2.6300	2.7500	2.4800	2.7200	+1.115%	31,729	+22.794%
2022-10-18	2.6400	2.7000	2.5800	2.6900	+4.264%	9,600	+24.164%
2022-10-17	2.6000	2.7300	2.5500	2.5800	+2.381%	39,081	+29.457%
2022-10-14	2.6100	2.6200	2.5200	2.5200	-4.545%	12,629	+32.540%
2022-10-13	2.3800	2.7100	2.3600	2.6400	+9.544%	46,714	+26.515%
2022-10-12	2.3300	2.4400	2.3100	2.4100	+1.688%	25,791	+38.589%
2022-10-11	2.4300	2.4300	2.3100	2.3700	+0.424%	30,473	+40.928%
2022-10-07	2.4500	2.4500	2.2600	2.3600	-5.600%	16,516	+41.525%
2022-10-06	2.4800	2.5300	2.4000	2.5000	+0.402%	17,739	+33.600%
2022-10-05	2.5200	2.5200	2.4100	2.4900	+1.014%	5,926	+34.137%
2022-10-04	2.5500	2.5500	2.4000	2.4650	+3.571%	40,515	+35.497%
2022-10-03	2.3900	2.4100	2.2300	2.3800	+6.250%	35,838	+40.336%
2022-09-30	2.2900	2.3200	2.1700	2.2400	-2.183%	33,747	+49.107%
2022-09-29	2.4100	2.5100	2.2600	2.2900	-5.372%	54,757	+45.852%
2022-09-28	2.4000	2.4900	2.3800	2.4200	+1.255%	25,630	+38.017%
2022-09-27	2.4500	2.4600	2.2800	2.3900	+0.844%	22,378	+39.749%
2022-09-26	2.4600	2.5700	2.3200	2.3700	-5.200%	35,352	+40.928%
2022-09-23	2.5000	2.6000	2.3800	2.5000	+1.215%	71,818	+33.600%
2022-09-22	2.6400	2.6400	2.4000	2.4700	-3.516%	61,274	+35.223%
2022-09-21	2.8600	2.8600	2.5600	2.5600	-11.111%	101,736	+30.469%
2022-09-20	3.0700	3.0700	2.8500	2.8800	-6.494%	18,687	+15.972%
2022-09-19	2.9500	3.2100	2.9500	3.0800	-1.597%	24,808	+8.442%
2022-09-16	2.8300	3.1300	2.8300	3.1300	+6.463%	76,030	+6.709%
2022-09-15	2.8900	2.9800	2.8000	2.9400	+1.379%	25,377	+13.605%
2022-09-14	2.8600	2.9000	2.8000	2.9000	+1.754%	9,479	+15.172%
2022-09-13	3.0500	3.1300	2.8300	2.8500	-9.810%	58,512	+17.193%
2022-09-12	3.0600	3.2200	3.0600	3.1600	+3.607%	31,037	+5.696%
2022-09-09	2.8000	3.0900	2.8000	3.0500	+10.507%	14,887	+9.508%
2022-09-06	2.8200	2.8300	2.7300	2.7600	-4.498%	17,715	+21.014%
2022-09-02	2.9000	2.9500	2.8000	2.8900	-0.345%	22,010	+15.571%
2022-09-01	3.1900	3.1900	2.9000	2.9000	-5.229%	23,420	+15.172%
2022-08-31	3.1200	3.1200	2.9600	3.0600	+1.325%	6,477	+9.150%
2022-08-30	3.3100	3.3100	2.9800	3.0200	-7.077%	41,224	+10.596%
2022-08-29	3.3600	3.3600	3.2000	3.2500	-2.695%	19,602	+2.769%
2022-08-26	3.2100	3.3600	3.1800	3.3400	+0.300%	20,495	0.000%
2022-08-25	3.1400	3.3400	3.1400	3.3300	+6.390%	33,722	+0.300%
2022-08-24	3.0000	3.1300	2.9700	3.1300	+5.034%	16,391	+6.709%
2022-08-23	3.1500	3.1600	2.9100	2.9800	-5.397%	31,410	+12.081%
2022-08-22	3.3000	3.3000	3.1100	3.1500	-3.077%	18,123	+6.032%
2022-08-18	3.2700	3.3300	3.0700	3.2500	-1.515%	47,867	+2.769%
2022-08-17	3.3600	3.3700	3.2100	3.3000	-0.602%	18,577	+1.212%
2022-08-16	3.4200	3.4200	3.2000	3.3200	-3.768%	30,085	+0.602%
2022-08-15	3.5300	3.6000	3.4000	3.4500	-4.167%	48,491	-3.188%
2022-08-12	3.6700	3.6700	3.5100	3.6000	-2.965%	41,251	-7.222%
2022-08-11	3.9600	3.9600	3.6700	3.7100	-3.133%	31,364	-9.973%
2022-08-10	3.7500	3.9000	3.6700	3.8300	+3.514%	21,604	-12.794%
2022-08-09	3.9000	3.9000	3.5000	3.7000	-2.887%	30,775	-9.730%
2022-08-08	4.0700	4.1400	3.7100	3.8100	+5.249%	61,810	-12.336%
2022-08-04	3.7200	3.7200	3.4000	3.6200	+4.023%	88,110	-7.735%
2022-08-03	2.9000	3.5000	2.9000	3.4800	+20.000%	119,955	-4.023%
2022-08-02	2.8000	2.9600	2.7500	2.9000	+1.754%	36,350	+15.172%
2022-07-29	3.0800	3.0800	2.7500	2.8500	-2.397%	32,491	+17.193%
2022-07-28	2.8100	3.0000	2.7400	2.9200	+4.286%	40,466	+14.384%
2022-07-27	3.0400	3.0400	2.7000	2.8000	-5.724%	52,023	+19.286%
2022-07-26	3.0600	3.0600	2.9000	2.9700	-2.941%	14,459	+12.458%
2022-07-25	3.0900	3.1000	2.9000	3.0600	-0.971%	21,519	+9.150%
2022-07-22	3.0400	3.0900	2.8900	3.0900	+3.000%	42,720	+8.091%
2022-07-21	2.9200	3.0600	2.9000	3.0000	+3.448%	66,390	+11.333%
2022-07-20	2.9200	2.9200	2.7200	2.9000	+0.346%	54,674	+15.172%
2022-07-19	2.9000	2.9500	2.8400	2.8900	+2.120%	15,221	+15.571%
2022-07-18	2.8900	2.9000	2.7600	2.8300	+2.166%	16,499	+18.021%
2022-07-15	2.8900	2.8900	2.7600	2.7700	-1.071%	17,485	+20.578%
2022-07-14	2.8000	2.8400	2.6400	2.8000	-0.709%	13,914	+19.286%
2022-07-13	2.6800	2.8200	2.6200	2.8200	+1.805%	22,306	+18.440%
2022-07-12	2.5400	2.7900	2.5400	2.7700	+0.727%	28,035	+20.578%
2022-07-11	2.9700	2.9700	2.6700	2.7500	-5.822%	27,937	+21.455%
2022-07-08	2.8000	2.9500	2.7000	2.9200	+3.546%	23,443	+14.384%
2022-07-07	2.5700	2.8450	2.5700	2.8200	+11.024%	41,410	+18.440%
2022-07-06	2.5100	2.6700	2.5100	2.5400	0.000%	42,884	+31.496%
2022-07-05	2.5000	2.5700	2.3900	2.5400	+1.600%	65,500	+31.496%
2022-07-04	2.3700	2.5400	2.3700	2.5000	+3.734%	17,974	+33.600%
2022-06-30	2.6400	2.6400	2.2700	2.4100	-8.015%	189,172	+38.589%
2022-06-29	2.6900	2.7300	2.5500	2.6200	+0.769%	62,905	+27.481%
2022-06-28	2.9000	2.9000	2.5800	2.6000	-10.653%	130,687	+28.462%
2022-06-27	3.0200	3.1400	2.8700	2.9100	-3.322%	26,572	+14.777%
2022-06-24	3.3500	3.3800	2.9500	3.0100	-9.337%	91,812	+10.963%
2022-06-23	2.9400	3.3200	2.8000	3.3200	+13.699%	90,186	+0.602%
2022-06-22	2.9900	3.1500	2.8600	2.9200	-1.684%	109,654	+14.384%
2022-06-21	3.3000	3.3200	2.8700	2.9700	-9.451%	106,754	+12.458%
2022-06-20	3.3500	3.4000	3.1700	3.2800	-2.671%	27,656	+1.829%
2022-06-17	3.3000	3.4100	3.1700	3.3700	+1.813%	26,290	-0.890%
2022-06-16	3.2500	3.4700	3.2500	3.3100	-0.898%	41,412	+0.906%
2022-06-15	3.1300	3.4000	3.0900	3.3400	+4.702%	34,311	0.000%
2022-06-14	3.4600	3.5500	3.1300	3.1900	-8.857%	43,381	+4.702%
2022-06-13	3.7500	3.7600	3.4200	3.5000	-8.616%	50,408	-4.571%
2022-06-08	3.8500	3.8600	3.8000	3.8300	-0.519%	18,294	-12.794%
2022-06-07	3.9700	3.9700	3.8000	3.8500	-0.259%	14,739	-13.247%
2022-06-06	4.0900	4.0900	3.8500	3.8600	-1.026%	10,183	-13.472%
2022-06-03	4.0000	4.0100	3.9000	3.9000	-3.226%	8,580	-14.359%
2022-06-02	4.0500	4.0500	3.9100	4.0300	+3.333%	13,521	-17.122%
2022-06-01	4.1600	4.1900	3.9000	3.9000	-6.475%	25,084	-14.359%
2022-05-31	4.4600	4.4800	4.1500	4.1700	-7.333%	53,812	-19.904%
2022-05-30	4.1600	4.5900	4.1500	4.5000	+8.434%	87,353	-25.778%
2022-05-27	4.2400	4.2400	4.0300	4.1500	+1.220%	13,323	-19.518%
2022-05-26	4.0500	4.3400	4.0000	4.1000	+1.235%	134,534	-18.537%
2022-05-25	3.8300	4.3400	3.8300	4.0500	+5.744%	104,330	-17.531%
2022-05-24	3.9500	3.9900	3.8300	3.8300	-5.665%	21,388	-12.794%
2022-05-20	3.9700	4.0600	3.6500	4.0600	+2.267%	91,389	-17.734%
2022-05-19	3.8700	3.9700	3.8400	3.9700	+1.535%	34,191	-15.869%
2022-05-18	3.9500	3.9500	3.6900	3.9100	-2.250%	40,188	-14.578%
2022-05-17	4.0400	4.1100	3.9300	4.0000	0.000%	47,219	-16.500%
2022-05-16	4.0100	4.0800	3.8800	4.0000	-0.498%	29,134	-16.500%
2022-05-13	4.0000	4.1000	3.9000	4.0200	+1.772%	54,296	-16.915%
2022-05-12	4.2600	4.3100	3.8400	3.9500	-7.059%	119,819	-15.443%
2022-05-11	4.6000	4.6400	4.2500	4.2500	-11.273%	59,673	-21.412%
2022-05-10	4.7000	4.9400	4.4500	4.7900	+0.209%	52,023	-30.271%
2022-05-09	4.8400	4.8400	4.6800	4.7800	-2.846%	27,371	-30.126%
2022-05-06	4.9000	5.0900	4.7600	4.9200	-0.203%	18,162	-32.114%
2022-05-05	5.0700	5.0700	4.8600	4.9300	-4.086%	22,500	-32.252%
2022-05-04	5.0800	5.1700	4.9200	5.1400	+3.629%	35,477	-35.019%
2022-05-03	5.1500	5.1500	4.9400	4.9600	-2.554%	21,258	-32.661%
2022-05-02	5.0600	5.1000	4.9000	5.0900	-0.391%	22,370	-34.381%
2022-04-29	5.0100	5.1400	4.9000	5.1100	+0.988%	62,767	-34.638%
2022-04-28	5.3600	5.3600	4.7500	5.0600	-5.597%	166,704	-33.992%
2022-04-27	5.0800	5.3600	4.9900	5.3600	+3.876%	47,601	-37.687%
2022-04-26	5.0700	5.1700	5.0200	5.1600	0.000%	55,670	-35.271%
2022-04-25	5.2300	5.2300	5.0600	5.1600	-0.193%	37,576	-35.271%
2022-04-22	5.3900	5.3900	5.1500	5.1700	-4.613%	32,868	-35.397%
2022-04-21	5.5900	5.7200	5.2600	5.4200	-2.867%	77,268	-38.376%
2022-04-20	5.9900	5.9900	5.5800	5.5800	-3.627%	45,971	-40.143%
2022-04-19	6.1500	6.1500	5.7900	5.7900	-3.500%	76,505	-42.314%
2022-04-18	6.0600	6.1700	5.7200	6.0000	+1.523%	91,912	-44.333%
2022-04-14	5.7600	6.3800	5.7400	5.9100	+3.866%	309,778	-43.486%
2022-04-13	5.1600	5.6900	5.1600	5.6900	+9.004%	83,242	-41.301%
2022-04-12	5.3500	5.3500	5.0800	5.2200	-2.064%	73,133	-36.015%
2022-04-11	5.0000	5.3400	4.9400	5.3300	+5.964%	37,710	-37.336%
2022-04-08	5.2300	5.2300	4.9500	5.0300	-1.758%	87,960	-33.598%
2022-04-07	5.1800	5.2600	5.0900	5.1200	-2.290%	21,299	-34.766%
2022-04-06	5.2200	5.2500	5.1500	5.2400	-0.569%	30,940	-36.260%
2022-04-05	5.4900	5.4900	5.2600	5.2700	-4.529%	23,498	-36.622%
2022-04-04	5.3200	5.5200	5.2400	5.5200	+5.747%	57,784	-39.493%
2022-04-01	5.2600	5.4400	5.1800	5.2200	-0.949%	62,568	-36.015%
2022-03-31	5.3100	5.3800	5.2700	5.2700	-0.566%	10,987	-36.622%
2022-03-30	5.2400	5.5100	5.2400	5.3000	0.000%	39,749	-36.981%
2022-03-29	5.2100	5.3700	5.1500	5.3000	+1.145%	86,822	-36.981%
2022-03-28	5.4000	5.4300	5.1500	5.2400	-1.689%	101,474	-36.260%
2022-03-25	5.5200	5.5200	5.1900	5.3300	-0.560%	118,444	-37.336%
2022-03-24	5.2400	5.5100	5.1200	5.3600	+1.132%	65,879	-37.687%
2022-03-23	6.0000	6.0000	5.2200	5.3000	-11.667%	270,217	-36.981%
2022-03-22	5.8400	6.0000	5.8400	6.0000	+1.010%	97,938	-44.333%
2022-03-21	5.9100	6.0000	5.7200	5.9400	0.000%	53,346	-43.771%
2022-03-18	5.9900	6.0000	5.8800	5.9400	0.000%	21,505	-43.771%
2022-03-17	5.6000	6.0200	5.6000	5.9400	+5.882%	105,155	-43.771%
2022-03-16	5.0800	5.7100	4.9800	5.6100	+10.651%	94,317	-40.463%
2022-03-15	5.2500	5.2500	4.9000	5.0700	-2.687%	81,131	-34.122%
2022-03-14	5.1100	5.2100	5.0000	5.2100	+1.957%	42,306	-35.893%
2022-03-11	5.2850	5.2850	5.0500	5.1100	-5.195%	21,237	-34.638%
2022-03-10	5.2200	5.3900	5.1000	5.3900	+2.471%	19,631	-38.033%
2022-03-09	5.2200	5.3000	5.1500	5.2600	+3.748%	25,998	-36.502%
2022-03-08	4.9900	5.1300	4.9000	5.0700	+3.049%	34,662	-34.122%
2022-03-07	5.0100	5.2000	4.9200	4.9200	-5.385%	58,112	-32.114%
2022-03-04	5.1500	5.2200	5.0000	5.2000	-0.574%	40,812	-35.769%
2022-03-03	5.4900	5.4900	5.1800	5.2300	-2.607%	48,284	-36.138%
2022-03-01	5.1800	5.4700	5.1800	5.3700	+1.898%	40,021	-37.803%
2022-02-28	5.3400	5.3400	5.2300	5.2700	+4.150%	34,104	-36.622%
2022-02-24	4.7500	5.0900	4.7100	5.0600	+0.198%	115,677	-33.992%
2022-02-23	5.0200	5.0500	4.8500	5.0500	+1.000%	150,384	-33.861%
2022-02-22	5.1200	5.2600	4.9500	5.0000	-0.596%	109,250	-33.200%
2022-02-18	5.2500	5.2500	5.0100	5.0300	-3.455%	101,563	-33.598%
2022-02-17	5.7000	5.7000	5.1600	5.2100	-8.757%	120,657	-35.893%
2022-02-16	5.6400	5.7100	5.4600	5.7100	+2.330%	47,124	-41.506%
2022-02-15	5.5600	5.7600	5.5200	5.5800	+2.198%	56,494	-40.143%
2022-02-14	5.9300	5.9300	5.4500	5.4600	-7.770%	73,945	-38.828%
2022-02-11	6.0600	6.0800	5.8600	5.9200	-1.987%	132,203	-43.581%
2022-02-10	5.8400	6.2000	5.6800	6.0400	+6.526%	192,765	-44.702%
2022-02-09	5.1400	5.8000	5.0400	5.6700	+13.400%	139,367	-41.093%
2022-02-08	5.1200	5.1200	4.9500	5.0000	-0.794%	48,040	-33.200%
2022-02-07	5.1300	5.1300	5.0000	5.0400	+0.398%	45,477	-33.730%
2022-02-04	5.0200	5.1400	4.9000	5.0200	+0.200%	62,235	-33.466%
2022-02-03	5.1500	5.1700	5.0100	5.0100	-4.389%	86,219	-33.333%
2022-02-02	5.4700	5.4700	5.1600	5.2400	-4.205%	81,642	-36.260%
2022-02-01	5.5700	5.5700	5.3000	5.4700	+0.551%	210,130	-38.940%
2022-01-31	5.3600	5.5900	5.2400	5.4400	+0.369%	120,872	-38.603%
2022-01-27	5.7900	5.7900	5.3100	5.4200	-3.730%	223,888	-38.376%
2022-01-26	5.8900	5.9300	5.4400	5.6300	+0.896%	102,985	-40.675%
2022-01-25	5.5000	5.5800	5.3200	5.5800	+1.825%	74,563	-40.143%
2022-01-24	5.5400	5.6500	5.2100	5.4800	-3.351%	95,624	-39.051%
2022-01-21	6.0000	6.0000	5.5100	5.6700	-6.590%	91,706	-41.093%
2022-01-20	5.9000	6.2800	5.9000	6.0700	+2.017%	64,924	-44.975%
2022-01-19	6.0200	6.0500	5.9100	5.9500	-0.833%	30,522	-43.866%
2022-01-18	6.1700	6.1700	5.9200	6.0000	-2.439%	34,981	-44.333%
2022-01-17	6.2200	6.2300	6.0000	6.1500	-1.284%	20,242	-45.691%
2022-01-14	6.2500	6.2500	5.8600	6.2300	+0.161%	139,919	-46.388%
2022-01-13	6.4400	6.4900	6.1100	6.2200	-2.201%	68,831	-46.302%
2022-01-12	6.4400	6.5100	6.3000	6.3600	-0.780%	37,137	-47.484%
2022-01-11	6.8400	6.8400	6.4000	6.4100	-4.896%	56,678	-47.894%
2022-01-10	6.8400	6.8400	6.5200	6.7400	-0.590%	39,223	-50.445%
2022-01-07	6.8400	6.9500	6.6700	6.7800	-0.294%	30,482	-50.737%
2022-01-06	6.8900	6.9200	6.6500	6.8000	-1.163%	22,038	-50.882%
2022-01-05	7.2900	7.2900	6.8100	6.8800	-4.972%	58,087	-51.453%
2022-01-04	7.3900	7.3900	7.0100	7.2400	+0.836%	38,926	-53.867%
2021-12-30	6.6100	7.3700	6.6000	7.1800	+7.164%	64,193	-53.482%
2021-12-29	6.9400	6.9600	6.6300	6.7000	-6.294%	89,296	-50.149%
2021-12-24	6.9500	7.1700	6.9500	7.1500	0.000%	13,805	-53.287%
2021-12-23	7.4900	7.4900	6.9800	7.1500	-4.412%	86,674	-53.287%
2021-12-22	6.6900	7.6400	6.3500	7.4800	+12.481%	218,149	-55.348%
2021-12-21	6.2100	6.8300	6.2100	6.6500	+5.723%	81,937	-49.774%
2021-12-20	6.3800	6.5500	5.8400	6.2900	-1.565%	421,884	-46.900%
2021-12-17	6.5300	6.7800	6.3200	6.3900	-3.035%	73,504	-47.731%
2021-12-16	6.7800	6.9500	6.5500	6.5900	-1.051%	95,171	-49.317%
2021-12-15	6.9200	6.9400	6.5800	6.6600	-4.448%	109,177	-49.850%
2021-12-14	7.0300	7.2900	6.9000	6.9700	-2.925%	87,200	-52.080%
2021-12-13	7.7000	7.7000	7.1500	7.1800	-5.402%	83,283	-53.482%
2021-12-10	7.6300	7.7500	7.5200	7.5900	-0.132%	36,790	-55.995%
2021-12-09	7.8100	7.9700	7.6000	7.6000	-3.431%	48,245	-56.053%
2021-12-08	8.0400	8.1600	7.8700	7.8700	-2.719%	42,506	-57.560%
2021-12-07	7.8700	8.3500	7.8700	8.0900	+6.447%	69,652	-58.714%
2021-12-02	7.3600	7.7000	7.2300	7.6000	+3.261%	67,686	-56.053%
2021-12-01	7.9000	7.9800	7.2900	7.3600	-6.480%	131,163	-54.620%
2021-11-30	8.2400	8.2400	7.7400	7.8700	-6.198%	77,033	-57.560%
2021-11-29	7.9900	8.4600	7.8600	8.3900	+3.837%	52,527	-60.191%
2021-11-26	7.5000	8.2300	7.2500	8.0800	-1.343%	82,103	-58.663%
2021-11-25	8.7500	8.7900	8.0500	8.1900	-5.427%	139,982	-59.219%
2021-11-24	8.7500	8.8500	7.8800	8.6600	+0.698%	252,457	-61.432%
2021-11-23	8.2500	8.6900	8.2500	8.6000	+2.381%	220,808	-61.163%
2021-11-22	8.5700	8.5700	8.0300	8.4000	-0.356%	107,602	-60.238%
2021-11-19	8.3100	8.7000	8.0000	8.4300	+0.357%	257,743	-60.380%
2021-11-18	7.2300	8.4000	7.1900	8.4000	+11.406%	263,771	-60.238%
2021-11-17	7.3300	7.6000	6.9100	7.5400	+5.160%	112,211	-55.703%
2021-11-16	7.2300	7.4300	6.9300	7.1700	+2.429%	52,266	-53.417%
2021-11-15	7.4900	7.4900	6.9500	7.0000	-4.891%	114,006	-52.286%

.dark-mode .l2WqVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2WqVD{ color: #333333; background-color: white; border: 2px solid #333333; }CAREDIALOGUE HEALTH TECHNOLOGIES INCstock TSE

CARE
DIALOGUE HEALTH TECHNOLOGIES INC
stock TSE