Optimi Health Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.340	0.340	0.325	0.330	9.900	1,542
2022-04-01	0.335	0.355	0.335	0.340	10.200	2,815
2022-03-31	0.295	0.330	0.295	0.330	9.900	3,282
2022-03-30	0.300	0.300	0.295	0.295	8.850	1,002
2022-03-29	0.290	0.295	0.275	0.295	8.850	1,357
2022-03-28	0.300	0.300	0.280	0.280	8.400	2,712
2022-03-25	0.290	0.300	0.270	0.290	8.700	1,496
2022-03-24	0.295	0.300	0.280	0.280	8.400	3,040
2022-03-23	0.270	0.290	0.270	0.270	8.100	3,679
2022-03-22	0.290	0.290	0.270	0.275	8.250	4,307
2022-03-21	0.320	0.320	0.285	0.290	8.700	1,921
2022-03-18	0.340	0.340	0.285	0.295	8.850	2,426
2022-03-17	0.300	0.315	0.295	0.305	9.150	2,426
2022-03-16	0.275	0.310	0.275	0.285	8.550	2,130
2022-03-15	0.295	0.295	0.280	0.280	8.400	872
2022-03-14	0.285	0.295	0.275	0.290	8.700	3,895
2022-03-11	0.305	0.310	0.265	0.275	8.250	6,527
2022-03-10	0.320	0.340	0.305	0.310	9.300	5,333
2022-03-09	0.360	0.360	0.310	0.315	9.450	9,296
2022-03-08	0.350	0.360	0.345	0.360	10.800	568
2022-03-07	0.365	0.365	0.345	0.345	10.350	1,358
2022-03-04	0.360	0.370	0.360	0.360	10.800	1,958
2022-03-03	0.390	0.390	0.365	0.375	11.250	758
2022-03-02	0.380	0.380	0.360	0.360	10.800	885
2022-03-01	0.360	0.370	0.360	0.370	11.100	1,354
2022-02-28	0.385	0.395	0.360	0.370	11.100	2,172
2022-02-25	0.390	0.390	0.370	0.375	11.250	1,577
2022-02-24	0.380	0.380	0.360	0.370	11.100	617
2022-02-23	0.375	0.375	0.370	0.370	11.100	2,171
2022-02-22	0.390	0.390	0.360	0.370	11.100	3,532
2022-02-18	0.405	0.410	0.365	0.400	12.000	2,390
2022-02-17	0.395	0.395	0.380	0.390	11.700	3,306
2022-02-16	0.405	0.410	0.380	0.400	12.000	4,245
2022-02-15	0.395	0.395	0.370	0.375	11.250	3,127
2022-02-14	0.455	0.455	0.375	0.385	11.550	10,242
2022-02-11	0.400	0.420	0.390	0.410	12.300	2,385
2022-02-10	0.400	0.425	0.380	0.405	12.150	5,099
2022-02-09	0.390	0.395	0.370	0.395	11.850	4,350
2022-02-08	0.420	0.420	0.365	0.370	11.100	11,977
2022-02-07	0.450	0.490	0.400	0.405	12.150	13,272
2022-02-04	0.400	0.410	0.380	0.410	12.300	3,399
2022-02-03	0.385	0.400	0.380	0.395	11.850	3,711
2022-02-02	0.395	0.410	0.360	0.375	11.250	5,205
2022-02-01	0.370	0.390	0.360	0.390	11.700	4,159
2022-01-31	0.370	0.370	0.350	0.360	10.800	4,159
2022-01-28	0.375	0.375	0.365	0.370	11.100	2,850
2022-01-27	0.375	0.385	0.365	0.380	11.400	943
2022-01-26	0.400	0.400	0.340	0.375	11.250	8,029
2022-01-25	0.440	0.440	0.390	0.400	12.000	6,224
2022-01-24	0.440	0.455	0.425	0.425	12.750	1,743
2022-01-21	0.470	0.470	0.420	0.425	12.750	3,436
2022-01-20	0.500	0.500	0.445	0.470	14.100	655
2022-01-19	0.500	0.500	0.480	0.490	14.700	370
2022-01-18	0.470	0.490	0.470	0.490	14.700	1,050
2022-01-17	0.460	0.470	0.450	0.470	14.100	873
2022-01-14	0.500	0.500	0.450	0.475	14.250	2,158
2022-01-13	0.520	0.520	0.490	0.490	14.700	2,871
2022-01-12	0.540	0.540	0.520	0.540	16.200	362
2022-01-11	0.485	0.550	0.485	0.540	16.200	3,848
2022-01-10	0.485	0.485	0.460	0.480	14.400	1,057

← NewerPage 20 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.