Optimi Health Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.355	0.355	0.280	0.325	9.750	3,617
2022-09-23	0.390	0.395	0.350	0.350	10.500	4,433
2022-09-22	0.390	0.390	0.385	0.385	11.550	650
2022-09-21	0.395	0.410	0.385	0.385	11.550	849
2022-09-20	0.390	0.390	0.370	0.385	11.550	881
2022-09-19	0.395	0.400	0.390	0.395	11.850	656
2022-09-16	0.410	0.420	0.405	0.410	12.300	1,689
2022-09-15	0.390	0.415	0.370	0.400	12.000	5,400
2022-09-14	0.405	0.450	0.405	0.405	12.150	8,353
2022-09-13	0.395	0.420	0.390	0.415	12.450	1,963
2022-09-12	0.395	0.415	0.395	0.415	12.450	5,563
2022-09-09	0.410	0.420	0.400	0.415	12.450	1,379
2022-09-08	0.405	0.420	0.405	0.405	12.150	3,229
2022-09-07	0.395	0.410	0.395	0.405	12.150	2,299
2022-09-06	0.410	0.410	0.400	0.405	12.150	533
2022-09-02	0.395	0.410	0.390	0.410	12.300	2,405
2022-09-01	0.385	0.400	0.385	0.400	12.000	1,041
2022-08-31	0.400	0.400	0.375	0.385	11.550	1,173
2022-08-30	0.395	0.400	0.380	0.395	11.850	1,897
2022-08-29	0.400	0.400	0.380	0.395	11.850	524
2022-08-26	0.405	0.405	0.390	0.390	11.700	1,113
2022-08-25	0.380	0.410	0.380	0.405	12.150	1,869
2022-08-24	0.360	0.380	0.360	0.380	11.400	2,225
2022-08-23	0.395	0.395	0.390	0.395	11.850	398
2022-08-22	0.405	0.405	0.390	0.390	11.700	833
2022-08-19	0.425	0.430	0.405	0.405	12.150	1,811
2022-08-18	0.400	0.405	0.400	0.405	12.150	686
2022-08-17	0.380	0.430	0.375	0.405	12.150	8,551
2022-08-16	0.365	0.380	0.365	0.375	11.250	3,851
2022-08-15	0.370	0.370	0.355	0.355	10.650	1,011
2022-08-12	0.380	0.380	0.360	0.370	11.100	1,976
2022-08-11	0.400	0.400	0.380	0.380	11.400	2,443
2022-08-10	0.400	0.440	0.380	0.400	12.000	5,993
2022-08-09	0.380	0.445	0.380	0.420	12.600	4,039
2022-08-08	0.370	0.380	0.360	0.380	11.400	942
2022-08-05	0.370	0.370	0.360	0.360	10.800	498
2022-08-04	0.355	0.370	0.355	0.370	11.100	509
2022-08-03	0.380	0.380	0.370	0.370	11.100	1,236
2022-08-02	0.355	0.370	0.355	0.370	11.100	457
2022-07-29	0.370	0.370	0.355	0.355	10.650	658
2022-07-28	0.375	0.380	0.370	0.370	11.100	170
2022-07-27	0.375	0.380	0.360	0.380	11.400	833
2022-07-26	0.380	0.380	0.375	0.380	11.400	889
2022-07-25	0.380	0.380	0.370	0.370	11.100	388
2022-07-22	0.375	0.380	0.370	0.375	11.250	639
2022-07-21	0.370	0.380	0.370	0.375	11.250	425
2022-07-20	0.380	0.405	0.370	0.370	11.100	1,223
2022-07-19	0.375	0.375	0.370	0.370	11.100	268
2022-07-18	0.385	0.385	0.370	0.375	11.250	853
2022-07-15	0.385	0.385	0.365	0.375	11.250	281
2022-07-14	0.405	0.405	0.355	0.360	10.800	834
2022-07-13	0.440	0.440	0.385	0.395	11.850	2,206
2022-07-12	0.355	0.425	0.350	0.400	12.000	6,323
2022-07-11	0.340	0.350	0.330	0.350	10.500	1,167
2022-07-08	0.330	0.335	0.310	0.330	9.900	1,582
2022-07-07	0.320	0.335	0.300	0.330	9.900	2,545
2022-07-06	0.305	0.325	0.305	0.315	9.450	2,390
2022-07-05	0.300	0.320	0.290	0.310	9.300	2,294
2022-07-04	0.300	0.315	0.280	0.285	8.550	5,507
2022-06-30	0.290	0.290	0.265	0.280	8.400	297

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.